Date,Open,High,Low,Close,Volume,OpenInt
2007-01-03,5.75,9.99,5.75,9.55,32262,0
2007-01-04,9.98,11.45,8.23,8.48,68083,0
2007-01-05,8.56,10.6,8.56,10.19,57901,0
2007-01-08,10.51,10.72,9.5,9.81,48087,0
2007-01-09,9.99,10.31,9.37,9.37,17664,0
2007-01-10,9.5,9.66,7.91,7.95,32998,0
2007-01-11,8.07,8.8,8.07,8.19,24043,0
2007-01-12,8.31,8.48,7.99,8.19,20118,0
2007-01-16,8.39,8.52,8.15,8.34,16438,0
2007-01-17,8.45,8.47,8.07,8.15,9077,0
2007-01-18,8.35,8.35,7.95,7.95,10672,0
2007-01-19,7.95,7.95,6.81,6.86,30054,0
2007-01-22,6.97,7.01,6.52,6.57,28337,0
2007-01-23,6.72,7.13,6.56,6.92,16928,0
2007-01-24,7.01,7.17,6.2,6.24,28337,0
2007-01-25,6.15,6.48,5.95,6.32,13003,0
2007-01-26,6.38,6.85,6.03,6.44,30054,0
2007-01-29,6.64,7.17,6.32,6.36,50172,0
2007-01-30,6.11,6.24,5.83,6.11,28459,0
2007-01-31,6.11,6.11,6.03,6.11,22448,0
2007-02-01,5.92,6.2,5.92,6.11,6992,0
2007-02-02,6.39,6.73,6.03,6.41,38887,0
2007-02-05,6.52,6.53,6.28,6.36,35697,0
2007-02-06,6.47,6.52,6.11,6.36,27846,0
2007-02-07,6.36,6.36,6.11,6.15,24779,0
2007-02-08,6.35,6.4,6.11,6.24,44284,0
2007-02-09,6.11,6.11,5.87,5.95,34716,0
2007-02-12,6.03,6.36,5.96,6.07,27059,0
2007-02-13,6.11,6.28,6.03,6.03,17910,0
2007-02-14,6.19,6.25,5.91,5.97,39831,0
2007-02-15,6.03,6.11,5.91,6.02,14843,0
2007-02-16,6.11,6.15,5.98,6.01,18278,0
2007-02-20,6.2,6.29,6,6.29,24411,0
2007-02-21,6.28,6.28,6.26,6.26,13739,0
2007-02-22,6.32,6.32,6.12,6.15,10059,0
2007-02-23,6.2,6.2,6.05,6.09,16683,0
2007-02-26,6.19,6.19,6.01,6.1,13125,0
2007-02-27,6.15,6.19,6.03,6.11,8341,0
2007-02-28,6.19,6.2,6.07,6.07,8341,0
2007-03-01,6.19,6.2,6.11,6.11,11653,0
2007-03-02,6.19,6.2,6.11,6.18,21099,0
2007-03-05,6.19,6.2,6.11,6.15,22939,0
2007-03-06,6.2,6.2,6.07,6.19,16806,0
2007-03-07,6.2,6.2,6.13,6.2,14352,0
2007-03-08,6.22,6.28,6.15,6.15,15334,0
2007-03-09,6.24,6.28,6.2,6.23,13616,0
2007-03-12,6.47,7.63,6.4,7.54,149659,0
2007-03-13,7.52,7.65,6.96,7.21,59373,0
2007-03-14,7.21,7.28,6.97,7.01,20976,0
2007-03-15,7.01,7.01,6.2,6.21,70413,0
2007-03-16,6.73,6.93,6.24,6.56,47228,0
2007-03-19,6.79,7.12,6.64,6.76,40972,0
2007-03-20,6.92,6.92,6.48,6.68,35820,0
2007-03-21,6.76,6.8,6.08,6.59,28214,0
2007-03-22,6.76,6.93,6.33,6.42,21467,0
2007-03-23,6.64,6.68,6.28,6.43,32140,0
2007-03-26,6.64,6.9,6.45,6.85,36188,0
2007-03-27,6.85,7.16,6.77,6.93,29318,0
2007-03-28,6.93,7.09,6.68,6.97,18155,0
2007-03-29,7,7.01,6.82,6.82,9445,0
2007-03-30,6.93,6.93,6.64,6.92,8341,0
2007-04-02,6.53,6.93,6.53,6.81,22571,0
2007-04-03,6.88,6.89,6.68,6.77,3189,0
2007-04-04,6.77,6.77,6.46,6.56,21835,0
2007-04-05,6.72,6.72,6.44,6.51,10059,0
2007-04-09,6.6,6.64,6.41,6.56,20731,0
2007-04-10,6.59,6.59,6.4,6.44,16070,0
2007-04-11,6.55,6.55,6.36,6.37,26006,0
2007-04-12,6.36,6.36,6.01,6.21,56429,0
2007-04-13,6.2,6.28,6.03,6.27,35574,0
2007-04-16,6.27,6.28,6.16,6.28,24411,0
2007-04-17,6.2,6.27,6.15,6.25,17296,0
2007-04-18,6.2,6.28,6.15,6.24,10427,0
2007-04-19,6.31,6.31,6.15,6.24,6501,0
2007-04-20,6.27,6.28,6.16,6.2,9936,0
2007-04-23,6.27,6.28,6.15,6.15,22326,0
2007-04-24,6.18,6.24,6.15,6.23,7973,0
2007-04-25,6.23,6.23,6.11,6.11,18032,0
2007-04-26,6.15,6.28,6.07,6.15,36188,0
2007-04-27,6.11,6.11,6.03,6.09,12880,0
2007-04-30,6.1,6.1,5.32,5.72,62072,0
2007-05-01,5.76,5.79,5.62,5.78,21222,0
2007-05-02,5.83,6.03,5.82,5.95,14597,0
2007-05-03,6.02,6.02,5.71,5.83,28582,0
2007-05-04,5.94,5.94,5.65,5.71,32630,0
2007-05-07,5.71,5.71,5.63,5.71,13739,0
2007-05-08,5.71,5.71,5.67,5.67,8341,0
2007-05-09,5.7,5.71,5.65,5.65,9691,0
2007-05-10,5.65,5.65,4.97,5.3,22326,0
2007-05-11,5.54,5.62,5.3,5.62,15334,0
2007-05-14,5.7,5.71,5.28,5.69,23185,0
2007-05-15,5.53,5.71,5.3,5.42,15211,0
2007-05-16,5.46,5.46,5.4,5.46,6869,0
2007-05-17,5.46,5.62,5.46,5.5,14843,0
2007-05-18,5.62,5.71,5.54,5.67,21467,0
2007-05-21,5.68,5.71,5.43,5.71,14561,0
2007-05-22,5.63,5.69,5.62,5.62,9077,0
2007-05-23,5.69,5.71,5.62,5.63,9691,0
2007-05-24,5.71,5.71,5.5,5.51,41463,0
2007-05-25,5.69,5.71,5.62,5.67,28827,0
2007-05-29,5.71,5.71,5.62,5.71,9568,0
2007-05-30,5.71,5.71,5.67,5.71,4293,0
2007-05-31,5.71,5.71,5.63,5.7,25393,0
2007-06-01,5.71,5.71,5.67,5.71,7482,0
2007-06-04,5.71,5.71,5.67,5.7,20363,0
2007-06-05,5.71,5.71,5.67,5.71,17542,0
2007-06-06,5.71,5.71,5.7,5.71,19504,0
2007-06-07,5.71,5.71,5.67,5.67,16560,0
2007-06-08,5.71,5.71,5.64,5.67,6010,0
2007-06-11,5.61,5.71,5.6,5.69,8096,0
2007-06-12,5.63,5.71,5.62,5.71,8832,0
2007-06-13,5.71,5.71,5.67,5.71,8096,0
2007-06-14,5.71,5.8,5.67,5.79,14107,0
2007-06-15,5.67,5.77,5.65,5.65,24043,0
2007-06-18,5.73,5.79,4.92,5.07,90900,0
2007-06-19,4.97,5.05,4.24,4.48,174930,0
2007-06-20,4.48,4.53,4.28,4.4,20363,0
2007-06-21,4.4,4.55,4.16,4.21,72499,0
2007-06-22,4.15,4.15,3.28,3.59,124021,0
2007-06-25,3.46,4.08,3.46,3.71,64770,0
2007-06-26,3.59,3.67,3.59,3.63,16806,0
2007-06-27,3.75,3.91,3.63,3.75,23553,0
2007-06-28,3.74,4.08,3.74,3.99,12144,0
2007-06-29,3.95,4.63,3.87,4.57,29195,0
2007-07-02,4.61,5.71,4.61,5.54,74707,0
2007-07-03,5.62,5.71,5.06,5.54,46370,0
2007-07-05,5.3,5.3,4.65,5.3,37537,0
2007-07-06,5.32,5.46,4.81,5.18,17051,0
2007-07-09,5.06,5.18,4.89,5.14,12512,0
2007-07-10,5.21,5.3,5.15,5.26,13984,0
2007-07-11,5.31,5.31,5.14,5.2,11163,0
2007-07-12,5.37,5.37,5.22,5.3,10549,0
2007-07-13,5.29,5.29,5.09,5.09,2944,0
2007-07-16,5.13,5.13,4.89,5.04,19750,0
2007-07-17,5.05,5.07,4.91,4.98,33612,0
2007-07-18,4.9,4.97,4.89,4.9,6133,0
2007-07-19,4.96,4.96,4.89,4.93,8219,0
2007-07-20,4.99,5.01,4.92,4.96,4416,0
2007-07-23,4.96,5.18,4.89,5.01,19136,0
2007-07-24,4.97,5.09,4.89,5.05,12267,0
2007-07-25,4.92,5.01,4.89,5.01,6133,0
2007-07-26,4.89,4.97,4.89,4.9,6256,0
2007-07-27,4.98,5.01,4.83,4.83,6133,0
2007-07-30,4.81,4.86,4.81,4.83,6869,0
2007-07-31,4.81,4.88,4.69,4.73,7605,0
2007-08-01,4.81,4.82,4.08,4.12,28950,0
2007-08-02,4.24,4.27,4.12,4.16,16192,0
2007-08-03,4.18,4.2,4.07,4.17,10549,0
2007-08-06,4.16,4.73,4.12,4.4,17542,0
2007-08-07,4.48,4.48,4.4,4.4,9691,0
2007-08-08,4.47,4.77,4.17,4.26,30545,0
2007-08-09,4.24,4.28,4.08,4.17,10795,0
2007-08-10,4.08,4.24,4.08,4.22,7237,0
2007-08-13,4.57,4.57,4.44,4.44,8709,0
2007-08-14,4.48,4.57,4.08,4.09,16806,0
2007-08-15,4.09,4.2,4.07,4.2,16192,0
2007-08-16,4.27,4.28,4.08,4.08,9568,0
2007-08-17,4.48,4.48,4.08,4.32,10917,0
2007-08-20,4.32,4.48,4.28,4.37,6992,0
2007-08-21,4.21,4.24,4.08,4.24,11040,0
2007-08-22,4.44,4.57,4.16,4.26,10059,0
2007-08-23,4.26,4.28,4.08,4.1,23185,0
2007-08-24,4.22,4.23,4.08,4.15,8955,0
2007-08-27,4.17,4.22,4.08,4.22,8341,0
2007-08-28,4.22,4.24,4.12,4.24,8341,0
2007-08-29,4.24,4.31,4.24,4.28,6501,0
2007-08-30,4.21,4.28,4.21,4.27,6133,0
2007-08-31,4.28,4.32,4.26,4.32,1840,0
2007-09-04,4.27,4.63,4.24,4.36,25515,0
2007-09-05,4.48,4.57,4.44,4.44,4784,0
2007-09-06,4.61,4.63,4.52,4.53,8709,0
2007-09-07,4.63,4.63,4.36,4.37,2698,0
2007-09-10,4.65,4.65,4.39,4.4,7360,0
2007-09-11,4.52,4.69,4.37,4.69,7287,0
2007-09-12,4.51,4.6,4.51,4.52,4293,0
2007-09-13,4.44,4.44,4.36,4.36,3434,0
2007-09-14,4.36,4.36,4.29,4.32,8832,0
2007-09-17,4.24,4.44,4.24,4.36,16438,0
2007-09-18,4.48,4.52,4.44,4.48,13248,0
2007-09-19,4.56,4.57,4.46,4.48,7973,0
2007-09-20,4.48,4.48,4.44,4.44,5520,0
2007-09-21,4.44,4.48,4.38,4.4,7360,0
2007-09-24,4.38,4.48,4.38,4.47,4048,0
2007-09-25,4.48,4.48,4.44,4.48,6133,0
2007-09-26,4.48,4.52,4.48,4.52,8464,0
2007-09-27,4.52,4.52,4.51,4.52,7114,0
2007-09-28,4.6,4.6,4.55,4.55,9200,0
2007-10-01,4.57,4.65,4.54,4.65,14843,0
2007-10-02,4.61,4.75,4.61,4.75,6133,0
2007-10-03,4.75,4.75,4.73,4.75,13371,0
2007-10-04,4.65,5.3,4.65,5.09,27846,0
2007-10-05,5.18,5.29,4.99,5.29,24411,0
2007-10-08,5.3,5.62,5.28,5.59,49927,0
2007-10-09,5.66,5.87,5.3,5.54,72008,0
2007-10-10,5.54,5.62,4.89,4.92,29686,0
2007-10-11,4.92,5.3,4.92,5.24,24534,0
2007-10-12,5.25,5.3,5.2,5.22,24411,0
2007-10-15,5.22,5.22,5.05,5.22,12512,0
2007-10-16,5.22,5.38,5.05,5.38,19750,0
2007-10-17,5.42,5.67,5.42,5.62,28950,0
2007-10-18,5.71,5.76,4.96,5.74,63544,0
2007-10-19,5.76,5.76,5.54,5.71,28337,0
2007-10-22,5.71,5.71,5.5,5.62,39255,0
2007-10-23,5.69,5.69,5.42,5.42,21712,0
2007-10-24,5.62,5.62,5.22,5.24,36065,0
2007-10-25,5.3,5.3,5.05,5.18,15579,0
2007-10-26,5.15,5.3,5.05,5.05,27601,0
2007-10-29,5.05,5.05,4.71,4.71,33489,0
2007-10-30,4.71,4.71,4.31,4.48,44529,0
2007-10-31,4.73,4.73,4.35,4.44,30054,0
2007-11-01,4.56,4.83,4.48,4.66,48946,0
2007-11-02,4.69,4.77,4.59,4.73,20731,0
2007-11-05,5.7,5.7,4.83,4.89,27846,0
2007-11-06,4.92,5.46,4.89,5.42,34348,0
2007-11-07,6.11,6.11,5.5,5.54,37910,0
2007-11-08,5.54,5.67,5.54,5.67,14377,0
2007-11-09,5.71,5.71,5.5,5.67,15824,0
2007-11-12,5.69,5.7,5.5,5.5,8832,0
2007-11-13,5.49,5.58,5.44,5.5,8832,0
2007-11-14,5.47,5.5,4.81,5.38,31963,0
2007-11-15,5.3,5.38,5.18,5.38,7978,0
2007-11-16,5.29,5.29,5.22,5.26,2330,0
2007-11-19,5.5,5.5,5.22,5.23,10660,0
2007-11-20,5.39,5.5,5.3,5.38,16208,0
2007-11-21,5.5,5.5,5.18,5.28,4416,0
2007-11-23,5.27,5.5,5.27,5.5,8955,0
2007-11-26,5.71,5.71,5.3,5.5,8219,0
2007-11-27,5.36,5.38,5.32,5.33,3557,0
2007-11-28,5.3,5.36,5.08,5.08,16438,0
2007-11-29,5.18,5.3,5.09,5.3,14720,0
2007-11-30,5.3,5.3,5.14,5.28,5397,0
2007-12-03,5.3,5.3,5.25,5.25,4416,0
2007-12-04,5.3,5.3,5.14,5.23,25025,0
2007-12-05,5.3,5.46,5.3,5.38,9568,0
2007-12-06,5.54,5.54,5.35,5.46,12435,0
2007-12-07,5.73,5.73,5.2,5.22,11163,0
2007-12-10,5.4,5.46,5.22,5.46,26558,0
2007-12-11,5.9,5.9,5.22,5.26,8366,0
2007-12-12,5.23,5.38,5.22,5.28,5642,0
2007-12-13,5.42,5.46,5.34,5.38,13371,0
2007-12-14,5.5,5.62,5.26,5.5,22939,0
2007-12-17,5.5,5.5,5.18,5.34,8709,0
2007-12-18,5.23,5.71,5.22,5.54,36188,0
2007-12-19,5.55,5.55,5.34,5.34,8464,0
2007-12-20,5.34,5.48,5.34,5.48,1962,0
2007-12-21,5.32,5.48,5.26,5.42,6746,0
2007-12-24,5.26,5.46,5.26,5.32,8525,0
2007-12-26,5.34,5.46,5.34,5.42,8955,0
2007-12-27,5.51,5.51,5.26,5.36,17664,0
2007-12-28,5.55,5.6,5.38,5.39,34777,0
2007-12-31,5.51,5.71,5.39,5.46,12083,0
2008-01-02,5.71,5.71,5.3,5.46,24961,0
2008-01-03,5.46,5.46,5.38,5.46,4784,0
2008-01-04,5.31,5.46,5.3,5.38,8096,0
2008-01-07,5.54,5.54,5.3,5.32,7482,0
2008-01-08,5.36,5.38,5.26,5.26,14352,0
2008-01-09,5.38,5.38,5.26,5.34,15334,0
2008-01-10,5.2,5.46,5.2,5.34,10255,0
2008-01-11,5.3,5.47,5.3,5.3,7955,0
2008-01-14,5.46,5.46,5.22,5.3,34225,0
2008-01-15,5.3,5.3,5.22,5.3,17296,0
2008-01-16,5.15,5.3,5.14,5.29,11983,0
2008-01-17,5.3,5.3,5.22,5.24,5029,0
2008-01-18,5.54,5.54,5.01,5.01,59213,0
2008-01-22,5.05,5.22,4.81,4.89,26639,0
2008-01-23,4.79,4.93,4.48,4.81,37270,0
2008-01-24,4.81,4.88,4.8,4.83,12463,0
2008-01-25,5.33,5.33,4.89,4.89,21958,0
2008-01-28,5.29,5.29,5.05,5.09,30422,0
2008-01-29,5.54,5.54,5.1,5.27,20431,0
2008-01-30,5.21,5.28,5.14,5.28,7360,0
2008-01-31,5.3,5.52,5.13,5.13,12757,0
2008-02-01,5.54,5.54,4.86,5.29,32876,0
2008-02-04,5.68,5.68,5.05,5.22,26865,0
2008-02-05,5.14,5.23,5.06,5.09,5660,0
2008-02-06,5.27,5.27,5.06,5.23,2453,0
2008-02-07,5.24,5.27,5.07,5.07,6624,0
2008-02-08,5.14,5.25,5.09,5.19,7973,0
2008-02-11,5.14,5.23,5.09,5.15,7973,0
2008-02-12,5.1,5.14,4.89,4.93,28398,0
2008-02-13,5.06,5.14,4.97,5.14,7114,0
2008-02-14,5.27,5.27,5.01,5.13,4416,0
2008-02-15,5.24,5.24,5.05,5.16,4905,0
2008-02-19,5.13,5.26,5.09,5.15,9323,0
2008-02-20,5.09,5.14,5.05,5.14,7851,0
2008-02-21,5.13,5.13,4.96,5.01,4906,0
2008-02-22,4.92,5.05,4.89,5.01,13350,0
2008-02-25,5.09,5.09,4.99,4.99,3925,0
2008-02-26,4.99,5.09,4.98,5.05,3189,0
2008-02-27,5.19,5.19,4.93,5.05,13657,0
2008-02-28,4.93,4.99,4.89,4.99,9016,0
2008-02-29,5.05,5.05,4.89,5.05,8287,0
2008-03-03,5.05,5.05,4.93,4.97,5888,0
2008-03-04,5.05,5.05,5.01,5.01,6746,0
2008-03-05,5.05,5.05,5.01,5.02,6010,0
2008-03-06,5.05,5.24,5.01,5.09,12389,0
2008-03-07,5.14,5.14,5.05,5.05,5642,0
2008-03-10,5.13,5.14,5.01,5.12,7114,0
2008-03-11,5.14,5.14,5.01,5.12,4833,0
2008-03-12,5.08,5.14,5.08,5.11,5202,0
2008-03-13,5.01,5.14,4.94,5.14,3671,0
2008-03-14,5.14,5.15,5.05,5.14,1329,0
2008-03-17,5.14,5.16,5.09,5.14,6808,0
2008-03-18,5.14,5.24,5.08,5.12,9261,0
2008-03-19,5.14,5.14,5.06,5.06,7605,0
2008-03-20,5.06,5.09,5.02,5.09,3066,0
2008-03-24,4.99,5.14,4.99,5.14,4426,0
2008-03-25,5.29,5.29,5.01,5.17,12144,0
2008-03-26,5.14,5.22,5.05,5.19,5520,0
2008-03-27,5.09,5.16,5.05,5.16,6133,0
2008-03-28,5.07,5.07,5.07,5.07,122,0
2008-03-31,5.09,5.15,5.09,5.09,5397,0
2008-04-01,5.22,5.22,5.16,5.16,8709,0
2008-04-02,5.29,5.29,5.08,5.24,1717,0
2008-04-03,5.3,5.3,5.17,5.24,13787,0
2008-04-04,5.29,5.3,5.18,5.26,5520,0
2008-04-07,5.3,5.3,5.16,5.21,12512,0
2008-04-08,5.28,5.28,5.19,5.25,3961,0
2008-04-09,5.16,5.28,5.16,5.18,21351,0
2008-04-10,5.16,5.24,5.16,5.24,5029,0
2008-04-11,5.3,5.3,5.16,5.23,3925,0
2008-04-14,5.36,5.36,5.22,5.22,4499,0
2008-04-15,5.26,5.26,5.16,5.26,8378,0
2008-04-16,5.26,5.26,5.17,5.19,11285,0
2008-04-17,5.22,5.22,5.16,5.22,5931,0
2008-04-18,5.22,5.27,5.17,5.2,9848,0
2008-04-21,5.17,5.29,5.17,5.26,11862,0
2008-04-22,5.26,5.29,5.26,5.29,3680,0
2008-04-23,5.29,5.29,5.22,5.29,6754,0
2008-04-24,5.17,5.28,5.17,5.2,3802,0
2008-04-25,5.2,5.29,5.2,5.29,8715,0
2008-04-28,5.29,5.33,5.26,5.26,12867,0
2008-04-29,5.35,5.35,5.22,5.22,9261,0
2008-04-30,5.33,5.34,5.18,5.22,8755,0
2008-05-01,5.29,5.37,5.28,5.37,13392,0
2008-05-02,5.37,5.37,5.18,5.37,18229,0
2008-05-05,5.31,5.37,5.31,5.36,5047,0
2008-05-06,5.34,5.38,5.3,5.36,18351,0
2008-05-07,5.3,5.42,5.3,5.42,6594,0
2008-05-08,5.45,5.45,5.26,5.26,24084,0
2008-05-09,5.27,5.44,5.22,5.3,12678,0
2008-05-12,5.29,5.44,5.23,5.28,4533,0
2008-05-13,5.43,5.43,5.26,5.26,8988,0
2008-05-14,5.22,5.3,5.22,5.26,5566,0
2008-05-15,5.2,5.32,5.09,5.14,19125,0
2008-05-16,5.36,5.36,5.01,5.09,23231,0
2008-05-19,5.09,5.09,4.94,5.09,30886,0
2008-05-20,5.09,5.38,5.01,5.3,17994,0
2008-05-21,5.41,5.83,5.3,5.37,22024,0
2008-05-22,5.14,5.4,5.14,5.39,11572,0
2008-05-23,5.4,5.4,5.18,5.38,13844,0
2008-05-27,5.38,5.38,5.19,5.2,13471,0
2008-05-28,5.37,5.38,5.14,5.35,16282,0
2008-05-29,5.37,5.37,5.14,5.34,8683,0
2008-05-30,5.36,5.36,5.14,5.3,6344,0
2008-06-02,5.3,5.3,5.14,5.29,6630,0
2008-06-03,5.37,5.38,5.26,5.38,12897,0
2008-06-04,5.38,5.38,5.36,5.38,8236,0
2008-06-05,5.33,5.38,5.26,5.28,17017,0
2008-06-06,5.16,5.37,5.16,5.16,4015,0
2008-06-09,5.37,5.42,5.28,5.38,25452,0
2008-06-10,5.31,5.42,5.3,5.38,26613,0
2008-06-11,5.43,5.45,5.38,5.41,19425,0
2008-06-12,5.38,5.42,5.36,5.37,20404,0
2008-06-13,5.4,5.4,5.3,5.37,10344,0
2008-06-16,5.4,5.62,5.3,5.34,27333,0
2008-06-17,5.39,5.41,5.35,5.38,14512,0
2008-06-18,5.45,5.45,5.3,5.36,25808,0
2008-06-19,5.38,5.57,4.93,5.19,52866,0
2008-06-20,5.3,5.3,4.9,5.14,41458,0
2008-06-23,5.45,5.45,4.85,5.09,34658,0
2008-06-24,5.39,5.39,4.89,4.92,22841,0
2008-06-25,4.94,5.01,4.93,5.01,11644,0
2008-06-26,5.21,5.21,4.94,4.96,7916,0
2008-06-27,4.97,4.97,4.89,4.89,19434,0
2008-06-30,5.21,5.21,4.89,4.89,8071,0
2008-07-01,4.89,5.09,4.89,4.9,9581,0
2008-07-02,5.21,5.22,4.89,4.89,26143,0
2008-07-03,4.89,5.01,4.89,5.01,17192,0
2008-07-07,5.28,5.28,4.91,5.01,29809,0
2008-07-08,5.25,5.25,4.85,4.89,14314,0
2008-07-09,5.21,5.21,4.89,5.01,11879,0
2008-07-10,5.16,5.16,4.89,5.01,14583,0
2008-07-11,5.07,5.07,4.89,4.89,5467,0
2008-07-14,5.17,5.17,4.91,5.04,18659,0
2008-07-15,5.04,5.3,5.02,5.09,33732,0
2008-07-16,5.29,5.38,5.15,5.27,11455,0
2008-07-17,5.38,5.38,5.22,5.28,27281,0
2008-07-18,5.37,5.37,5.19,5.37,6781,0
2008-07-21,5.58,5.58,5.14,5.33,13514,0
2008-07-22,5.33,5.36,5.14,5.14,11777,0
2008-07-23,5.14,5.38,5.14,5.36,27039,0
2008-07-24,5.35,5.38,5.34,5.36,3292,0
2008-07-25,5.38,5.38,5.18,5.36,12913,0
2008-07-28,5.4,5.4,5.22,5.23,14590,0
2008-07-29,5.1,5.34,5.1,5.3,8860,0
2008-07-30,5.3,5.3,5.25,5.3,15365,0
2008-07-31,5.22,5.34,5.22,5.28,13254,0
2008-08-01,5.33,5.36,5.3,5.36,8311,0
2008-08-04,5.42,5.42,5.26,5.26,10144,0
2008-08-05,5.3,5.3,5.26,5.26,22290,0
2008-08-06,5.3,5.3,5.22,5.23,2999,0
2008-08-07,5.17,5.3,5.17,5.3,6063,0
2008-08-08,5.22,5.22,5.14,5.22,13852,0
2008-08-11,4.98,5.12,4.93,4.93,30436,0
2008-08-12,4.87,5.01,4.87,4.97,13145,0
2008-08-13,5.28,5.28,5.05,5.09,7771,0
2008-08-14,4.97,5.05,4.97,5.04,1962,0
2008-08-15,4.93,5.03,4.85,4.88,22764,0
2008-08-18,4.89,5.05,4.85,5.05,14417,0
2008-08-19,4.89,4.93,4.89,4.93,1672,0
2008-08-20,4.96,5.09,4.93,4.94,4298,0
2008-08-21,5.07,5.07,4.89,5.01,1288,0
2008-08-22,4.82,5.09,4.81,4.93,10292,0
2008-08-25,4.97,5.07,4.81,4.85,19872,0
2008-08-26,4.88,4.88,4.77,4.77,7628,0
2008-08-27,4.88,4.89,4.77,4.81,13854,0
2008-08-28,4.85,4.85,4.81,4.81,19869,0
2008-08-29,4.88,4.89,4.81,4.88,5530,0
2008-09-02,4.89,4.93,4.85,4.88,12167,0
2008-09-03,4.82,4.82,4.77,4.77,4821,0
2008-09-04,4.81,4.89,4.77,4.77,5397,0
2008-09-05,4.88,4.89,4.81,4.81,2024,0
2008-09-08,4.92,4.96,4.7,4.71,12300,0
2008-09-09,4.87,4.88,4.73,4.87,8054,0
2008-09-10,4.88,4.88,4.56,4.56,17565,0
2008-09-11,4.19,4.57,4.19,4.21,20292,0
2008-09-12,4.27,4.73,4.24,4.73,18863,0
2008-09-15,4.33,4.73,4.33,4.53,11621,0
2008-09-16,4.13,4.4,4.13,4.4,7566,0
2008-09-17,4.33,4.61,4.31,4.48,8731,0
2008-09-18,4.61,4.89,4.53,4.82,12197,0
2008-09-19,4.7,4.89,4.69,4.89,10914,0
2008-09-22,4.89,4.89,4.69,4.69,9578,0
2008-09-23,4.76,4.89,4.52,4.78,5974,0
2008-09-24,4.88,4.89,4.7,4.81,10844,0
2008-09-25,4.7,5.09,4.7,4.97,24421,0
2008-09-26,5.08,5.09,4.89,5.09,11111,0
2008-09-29,4.9,5.18,4.86,4.87,22809,0
2008-09-30,5.09,5.09,4.86,5.05,5796,0
2008-10-01,5.09,5.09,4.89,4.89,6280,0
2008-10-02,4.89,5.09,4.86,4.86,27184,0
2008-10-03,4.89,4.9,4.73,4.89,6035,0
2008-10-06,4.89,4.92,4.69,4.69,22398,0
2008-10-07,4.69,4.87,4.57,4.57,14018,0
2008-10-08,4.97,4.97,4.48,4.73,17905,0
2008-10-09,4.8,4.81,4.48,4.69,13420,0
2008-10-10,4.97,5.01,4.69,4.73,22414,0
2008-10-13,4.88,4.89,4.69,4.73,22477,0
2008-10-14,4.73,4.79,4.69,4.71,11410,0
2008-10-15,5.05,5.05,4.69,4.79,22160,0
2008-10-16,4.73,4.81,4.62,4.81,13706,0
2008-10-17,4.81,4.89,4.69,4.84,19746,0
2008-10-20,4.89,4.89,4.73,4.81,7789,0
2008-10-21,4.92,4.92,4.81,4.89,15632,0
2008-10-22,4.93,4.94,4.85,4.94,15713,0
2008-10-23,4.89,4.94,4.89,4.94,7265,0
2008-10-24,4.74,4.94,4.65,4.65,21456,0
2008-10-27,4.88,4.89,4.57,4.89,7860,0
2008-10-28,4.93,4.99,4.89,4.99,12667,0
2008-10-29,4.98,5.05,4.89,4.96,13291,0
2008-10-30,4.96,5.05,4.89,4.9,8607,0
2008-10-31,5.05,5.26,4.9,5.14,7880,0
2008-11-03,5.19,5.27,5.05,5.26,17597,0
2008-11-04,5.24,5.3,5.14,5.3,10576,0
2008-11-05,5.15,5.3,4.89,4.89,15557,0
2008-11-06,4.93,5.3,4.89,4.9,18276,0
2008-11-07,5.2,5.22,4.48,4.69,38301,0
2008-11-10,4.88,5.3,4.73,5.27,34345,0
2008-11-11,5.27,5.3,4.97,5.3,6588,0
2008-11-12,5.3,5.3,5.05,5.06,10446,0
2008-11-13,5.09,5.3,5.03,5.27,5849,0
2008-11-14,5.1,5.3,5.09,5.28,5209,0
2008-11-17,5.3,5.3,5.09,5.2,6618,0
2008-11-18,5.14,5.3,5.05,5.3,8843,0
2008-11-19,5.19,5.3,5.1,5.3,10769,0
2008-11-20,5.3,5.3,5.14,5.18,8449,0
2008-11-21,5.2,5.3,4.9,5.3,25636,0
2008-11-24,5.3,5.3,5.1,5.25,15638,0
2008-11-25,5.12,5.25,4.97,4.97,11921,0
2008-11-26,5.29,5.29,4.97,5.12,5095,0
2008-11-28,5.17,5.17,4.94,4.94,5765,0
2008-12-01,5.17,5.28,4.77,5.26,33889,0
2008-12-02,5.3,5.34,4.97,5.01,11999,0
2008-12-03,5.03,5.09,5.01,5.04,2793,0
2008-12-04,5.09,5.09,5.01,5.09,3837,0
2008-12-05,5.09,5.1,5.01,5.03,1925,0
2008-12-08,5.03,5.26,5.01,5.18,16350,0
2008-12-09,5.1,5.16,5.05,5.14,15495,0
2008-12-10,5.27,5.27,5.09,5.14,7316,0
2008-12-11,5.14,5.26,5.05,5.07,18956,0
2008-12-12,5.27,5.27,5.01,5.05,12472,0
2008-12-15,5.27,5.27,5.02,5.16,5579,0
2008-12-16,5.26,5.27,5.05,5.26,11186,0
2008-12-17,5.26,5.28,5.2,5.26,6428,0
2008-12-18,5.26,5.28,5.19,5.22,4860,0
2008-12-19,5.11,5.26,5.05,5.05,10148,0
2008-12-22,5.05,5.42,5.05,5.18,12588,0
2008-12-23,5.3,5.3,5.14,5.22,5487,0
2008-12-24,5.3,5.3,5.26,5.26,4278,0
2008-12-26,5.3,5.3,5.06,5.26,5127,0
2008-12-29,5.3,5.3,5.05,5.27,10519,0
2008-12-30,5.19,5.3,5.18,5.22,5891,0
2008-12-31,5.29,5.3,5.29,5.29,17629,0
2009-01-02,5.29,5.3,5.23,5.3,14191,0
2009-01-05,5.3,5.5,5.3,5.47,25212,0
2009-01-06,5.47,5.76,5.47,5.76,19476,0
2009-01-07,5.83,7.92,5.79,6.81,87894,0
2009-01-08,6.92,6.92,5.71,5.71,64251,0
2009-01-09,5.71,6.02,5.71,5.83,25020,0
2009-01-12,6.02,6.11,5.69,5.79,28150,0
2009-01-13,5.83,6.03,5.71,5.79,28012,0
2009-01-14,5.85,5.85,5.71,5.71,31974,0
2009-01-15,5.98,5.98,5.71,5.73,13349,0
2009-01-16,5.79,5.86,5.67,5.68,17207,0
2009-01-20,6.07,6.47,5.71,6.2,33052,0
2009-01-21,6.13,6.35,6.05,6.11,25196,0
2009-01-22,6.24,6.24,5.91,5.99,17115,0
2009-01-23,6.36,6.36,5.91,6.11,20424,0
2009-01-26,6.48,6.52,6.18,6.36,28224,0
2009-01-27,6.4,6.85,6.4,6.85,26895,0
2009-01-28,6.68,7.26,6.59,6.91,40121,0
2009-01-29,7.12,7.57,6.93,7.57,70803,0
2009-01-30,6.46,7.34,6.18,6.5,151301,0
2009-02-02,6.24,6.52,6.24,6.52,34542,0
2009-02-03,6.52,7.11,6.51,7.08,23761,0
2009-02-04,7.12,7.34,6.73,6.9,15196,0
2009-02-05,7.09,7.34,6.93,7.26,21001,0
2009-02-06,7.34,7.74,7.13,7.73,42892,0
2009-02-09,7.77,7.77,7.42,7.58,40554,0
2009-02-10,7.77,8.05,7.17,7.17,69270,0
2009-02-11,7.34,7.34,6.93,7.33,25096,0
2009-02-12,7.09,7.66,7.09,7.66,16577,0
2009-02-13,7.7,8.03,7.62,7.9,34896,0
2009-02-17,8.02,8.55,7.75,8.46,80632,0
2009-02-18,8.46,9.37,7.85,9.01,101178,0
2009-02-19,9.73,9.89,8.64,9.66,140682,0
2009-02-20,9.66,10.39,9.66,10.19,86178,0
2009-02-23,10.26,13.51,10.19,12.44,362850,0
2009-02-24,13.11,14.41,12.88,13.88,334891,0
2009-02-25,13.86,14.23,8.4,9.37,573758,0
2009-02-26,10.56,12.18,10.19,11.17,168821,0
2009-02-27,11.8,12.06,11.24,11.94,91838,0
2009-03-02,11.68,11.89,9.99,10.96,133662,0
2009-03-03,11.9,11.9,10.15,10.46,74120,0
2009-03-04,10.59,11.82,10.59,11.49,69042,0
2009-03-05,10.7,11,9.78,10.43,74912,0
2009-03-06,10.79,10.96,10.35,10.94,36963,0
2009-03-09,11.41,11.41,10.76,11.27,42379,0
2009-03-10,11.55,11.55,10.91,11.29,41252,0
2009-03-11,10.73,11.26,10.6,10.68,44715,0
2009-03-12,10.68,10.8,9.78,9.78,110289,0
2009-03-13,9.78,10.19,8.97,9.37,111308,0
2009-03-16,9.56,9.78,8.97,9.42,85069,0
2009-03-17,9.77,10.03,9.21,10.03,44725,0
2009-03-18,9.38,10.01,9.37,9.58,82761,0
2009-03-19,9.77,9.77,9.55,9.7,21499,0
2009-03-20,9.43,9.78,9.43,9.59,38950,0
2009-03-23,9.59,10.19,9.59,9.68,42313,0
2009-03-24,9.78,10.11,9.66,9.66,38849,0
2009-03-25,10.08,10.08,9.58,9.66,41774,0
2009-03-26,9.78,9.99,9.59,9.86,40678,0
2009-03-27,9.63,10.17,9.63,10,24626,0
2009-03-30,10.11,10.11,9.58,9.61,24555,0
2009-03-31,9.77,9.77,9.58,9.62,30870,0
2009-04-01,10.19,10.19,9.55,9.57,36596,0
2009-04-02,9.58,9.62,8.76,8.89,87111,0
2009-04-03,8.89,8.97,8.65,8.97,35404,0
2009-04-06,8.59,8.97,8.49,8.55,71100,0
2009-04-07,8.36,8.51,8.24,8.39,24224,0
2009-04-08,8.29,8.42,8.19,8.29,23369,0
2009-04-09,8.76,8.76,8.18,8.19,37440,0
2009-04-13,8.15,8.35,7.44,7.63,128311,0
2009-04-14,7.55,7.63,7.26,7.28,62990,0
2009-04-15,7.26,7.27,6.64,6.99,120260,0
2009-04-16,6.99,7.24,6.77,6.94,59023,0
2009-04-17,7.13,7.79,6.95,7.39,85181,0
2009-04-20,7.66,7.95,7.13,7.78,75115,0
2009-04-21,8.36,8.64,7.83,8.64,83350,0
2009-04-22,9.03,9.03,8.06,8.61,48470,0
2009-04-23,8.72,8.72,8.4,8.44,34910,0
2009-04-24,8.48,8.52,7.74,7.87,61117,0
2009-04-27,8.43,8.43,7.55,7.74,52930,0
2009-04-28,8.27,8.27,7.76,7.87,54835,0
2009-04-29,8.14,8.31,7.85,8.15,91959,0
2009-04-30,8.72,8.72,7.74,8.37,74669,0
2009-05-01,8.55,8.55,7.87,8.19,123704,0
2009-05-04,8.31,8.62,8.15,8.62,114767,0
2009-05-05,8.62,8.64,7.71,8.14,98289,0
2009-05-06,7.91,8.62,7.91,8.62,68439,0
2009-05-07,8.46,8.86,8.17,8.67,38999,0
2009-05-08,8.72,8.72,8.25,8.25,27100,0
2009-05-11,8.16,8.56,8.08,8.48,44121,0
2009-05-12,8.62,8.62,8.31,8.37,28229,0
2009-05-13,8.33,8.33,8,8.09,31402,0
2009-05-14,8.09,8.11,7.74,8.11,30631,0
2009-05-15,8.15,8.15,7.5,7.75,48477,0
2009-05-18,8.14,8.14,6.42,6.89,131232,0
2009-05-19,7.26,7.26,6.52,6.73,65398,0
2009-05-20,6.66,6.73,6.44,6.69,75118,0
2009-05-21,6.9,6.9,6.14,6.14,42882,0
2009-05-22,6.12,6.12,5.92,5.95,64131,0
2009-05-26,5.83,6,5.62,5.71,105864,0
2009-05-27,5.79,6.24,5.62,5.71,72304,0
2009-05-28,6.1,6.1,5.46,5.93,49662,0
2009-05-29,6,7.26,5.91,7.16,147608,0
2009-06-01,7.14,8.23,7.14,8.05,219019,0
2009-06-02,7.96,8.15,6.52,7.29,139561,0
2009-06-03,7.33,7.39,6.53,7.17,96994,0
2009-06-04,6.95,7.13,6.73,6.93,53224,0
2009-06-05,6.64,6.85,6.55,6.59,71858,0
2009-06-08,6.92,7.08,6.56,7.06,73658,0
2009-06-09,7.33,7.33,6.85,7.3,100834,0
2009-06-10,7.1,7.35,6.76,6.88,80382,0
2009-06-11,7.32,7.32,6.6,6.77,88316,0
2009-06-12,6.88,7.08,6.52,6.88,73808,0
2009-06-15,6.59,6.68,6.48,6.51,75079,0
2009-06-16,6.69,7.08,6.55,6.71,79269,0
2009-06-17,6.8,6.89,6.63,6.87,63564,0
2009-06-18,6.55,7.08,6.55,6.81,91610,0
2009-06-19,6.9,6.9,6.52,6.52,64936,0
2009-06-22,6.72,6.72,5.75,5.79,121472,0
2009-06-23,5.93,6.18,5.82,5.87,88917,0
2009-06-24,6.1,6.23,5.77,5.77,109722,0
2009-06-25,5.91,5.99,5.7,5.98,152120,0
2009-06-26,6.06,11.91,5.99,10.84,2627370,0
2009-06-29,9.9,10.91,9.17,9.85,662864,0
2009-06-30,9.88,10.1,8.49,8.66,351538,0
2009-07-01,8.7,8.7,7.24,7.32,555375,0
2009-07-02,7.5,7.5,6.56,6.84,343690,0
2009-07-06,6.84,7.5,6.56,7.13,417833,0
2009-07-07,6.94,7.33,6.73,6.9,148376,0
2009-07-08,6.77,7.13,6.6,6.83,128729,0
2009-07-09,7.27,7.27,6.7,6.82,61439,0
2009-07-10,7.1,7.1,6.52,6.61,85086,0
2009-07-13,6.68,6.83,6.6,6.69,91514,0
2009-07-14,6.84,6.87,6.6,6.79,60602,0
2009-07-15,7,7.3,6.8,7.29,99104,0
2009-07-16,7.33,7.74,7.16,7.46,180949,0
2009-07-17,7.94,7.94,7.35,7.59,66112,0
2009-07-20,8.14,8.14,6.93,8.01,110566,0
2009-07-21,7.75,8.06,7.38,7.62,98107,0
2009-07-22,8.06,8.06,7.39,7.77,48861,0
2009-07-23,7.93,8.07,7.58,8.03,97677,0
2009-07-24,8.14,9.25,7.71,8.33,320744,0
2009-07-27,8.43,8.56,8.38,8.51,60833,0
2009-07-28,8.48,8.82,8.38,8.53,89863,0
2009-07-29,8.56,8.56,8.24,8.28,47448,0
2009-07-30,8.32,8.48,7.91,8.11,221154,0
2009-07-31,7.74,7.95,7.58,7.73,171888,0
2009-08-03,7.99,8.14,7.78,8.05,214246,0
2009-08-04,8.07,8.15,7.91,8.08,68784,0
2009-08-05,8.14,8.41,8.06,8.41,100228,0
2009-08-06,8.45,8.45,8.03,8.4,98462,0
2009-08-07,8.16,8.39,8.03,8.39,81141,0
2009-08-10,8.16,8.38,8.14,8.27,51935,0
2009-08-11,8.27,8.27,8.11,8.21,53335,0
2009-08-12,8.15,8.25,8.11,8.22,40933,0
2009-08-13,8.21,8.31,8.08,8.31,32056,0
2009-08-14,8.31,8.4,7.91,7.97,96574,0
2009-08-17,8.15,8.15,7.58,7.7,65241,0
2009-08-18,7.71,8.11,7.71,8.01,56697,0
2009-08-19,8.15,8.15,7.7,8.1,92849,0
2009-08-20,8.08,8.14,7.92,8.06,94759,0
2009-08-21,8.09,8.15,7.83,8.05,176619,0
2009-08-24,8.06,8.14,7.89,7.97,130804,0
2009-08-25,8.05,8.14,7.93,8.08,64048,0
2009-08-26,8.08,8.13,7.91,8.08,36589,0
2009-08-27,8.11,8.44,7.99,8.44,106790,0
2009-08-28,8.43,8.43,7.62,8.32,101010,0
2009-08-31,8.48,8.48,8.17,8.23,79801,0
2009-09-01,8.48,9.15,8.27,9.08,147633,0
2009-09-02,9.8,9.8,7.9,8.19,230960,0
2009-09-03,8.37,8.56,8.2,8.3,74545,0
2009-09-04,8.54,8.54,8.18,8.37,91908,0
2009-09-08,8.25,8.41,8.23,8.41,97559,0
2009-09-09,8.39,8.77,8.26,8.67,81378,0
2009-09-10,8.72,9.27,8.6,8.83,101081,0
2009-09-11,8.86,8.97,8.57,8.75,74773,0
2009-09-14,8.9,8.9,8.6,8.87,38669,0
2009-09-15,8.91,8.91,8.76,8.83,30926,0
2009-09-16,8.79,8.79,8.56,8.64,83591,0
2009-09-17,8.56,8.63,8.4,8.54,254180,0
2009-09-18,8.64,9.02,8.56,9.01,231671,0
2009-09-21,8.71,8.71,8.31,8.45,121125,0
2009-09-22,8.57,8.76,8.44,8.58,74243,0
2009-09-23,8.56,8.68,8.45,8.49,31827,0
2009-09-24,8.48,8.52,8.38,8.39,50286,0
2009-09-25,8.38,8.44,8.36,8.4,34554,0
2009-09-28,8.49,8.51,8.32,8.42,45932,0
2009-09-29,8.49,8.49,8.31,8.38,57805,0
2009-09-30,8.31,8.4,7.93,7.96,120689,0
2009-10-01,7.93,8.03,6.88,7.27,247998,0
2009-10-02,7.21,7.68,7.17,7.65,80638,0
2009-10-05,7.65,7.72,7.41,7.58,86413,0
2009-10-06,7.61,7.74,7.52,7.71,53271,0
2009-10-07,7.77,7.9,7.7,7.82,26175,0
2009-10-08,7.95,8.04,7.86,7.86,47178,0
2009-10-09,7.9,8.14,7.9,8.12,52260,0
2009-10-12,8.15,8.38,7.98,8.09,81518,0
2009-10-13,8.1,8.73,8.01,8.73,205047,0
2009-10-14,8.73,8.93,8.31,8.44,586674,0
2009-10-15,8.39,8.65,8.17,8.49,271333,0
2009-10-16,8.66,8.69,8.48,8.55,137475,0
2009-10-19,9.02,9.02,8.57,8.78,143556,0
2009-10-20,8.75,8.75,7.81,8.09,271635,0
2009-10-21,8.1,8.3,7.77,7.83,108350,0
2009-10-22,7.66,7.71,7.22,7.54,175150,0
2009-10-23,7.55,7.64,6.86,7.08,227535,0
2009-10-26,7.04,7.06,6.68,6.76,159536,0
2009-10-27,6.73,6.86,6.65,6.82,81743,0
2009-10-28,6.79,7.08,6.79,6.9,81522,0
2009-10-29,6.9,7.05,6.32,6.39,194517,0
2009-10-30,6.5,6.5,5.88,6.07,237546,0
2009-11-02,5.93,6.22,5.78,5.87,106476,0
2009-11-03,5.87,6.46,5.78,6.38,77831,0
2009-11-04,6.75,6.77,6.11,6.2,119779,0
2009-11-05,6.23,6.61,6.1,6.21,70501,0
2009-11-06,6.21,6.5,6.15,6.23,55784,0
2009-11-09,6.44,6.44,6.24,6.33,61770,0
2009-11-10,6.36,6.45,6.24,6.3,46790,0
2009-11-11,6.39,6.39,6.13,6.18,54366,0
2009-11-12,6.18,6.27,6.06,6.19,64021,0
2009-11-13,6.17,6.18,5.99,6.07,87113,0
2009-11-16,6.07,6.23,5.96,6.21,79701,0
2009-11-17,6.14,6.22,5.99,6.21,53565,0
2009-11-18,6.18,6.21,5.93,6.01,64926,0
2009-11-19,6.11,6.11,5.87,5.98,147492,0
2009-11-20,5.95,5.96,5.73,5.82,94405,0
2009-11-23,5.87,6.28,5.78,5.95,175639,0
2009-11-24,5.96,6.1,5.82,5.98,109066,0
2009-11-25,6.02,6.08,5.82,5.88,196029,0
2009-11-27,5.91,6,5.64,5.65,107606,0
2009-11-30,5.86,5.86,5.41,5.52,255832,0
2009-12-01,5.64,7.26,5.59,6.98,455251,0
2009-12-02,6.95,6.95,6.4,6.52,225537,0
2009-12-03,6.76,6.76,6.18,6.33,128585,0
2009-12-04,6.53,6.65,6.28,6.53,97654,0
2009-12-07,6.68,6.68,6.38,6.54,73669,0
2009-12-08,6.2,6.21,5.87,5.96,474098,0
2009-12-09,6.05,6.2,5.69,6.05,375530,0
2009-12-10,6.04,6.12,5.87,6.01,212269,0
2009-12-11,6.12,6.32,5.71,6.02,260774,0
2009-12-14,6.32,6.52,6.14,6.44,248822,0
2009-12-15,6.45,6.58,6.27,6.27,166103,0
2009-12-16,6.39,6.39,6.14,6.24,115345,0
2009-12-17,6.24,6.26,6.14,6.15,93751,0
2009-12-18,6.15,6.23,5.89,5.93,346259,0
2009-12-21,5.96,5.96,5.65,5.68,192115,0
2009-12-22,5.69,5.87,5.51,5.63,175941,0
2009-12-23,5.69,5.87,5.67,5.83,51260,0
2009-12-24,5.95,6.42,5.91,6.42,219519,0
2009-12-28,6.42,6.5,6.24,6.36,128431,0
2009-12-29,6.45,6.49,6.28,6.49,104187,0
2009-12-30,6.42,6.52,6.32,6.49,117195,0
2009-12-31,6.51,6.52,6.33,6.45,89850,0
2010-01-04,6.55,6.58,6.36,6.5,77812,0
2010-01-05,6.48,6.48,6.38,6.4,68714,0
2010-01-06,6.4,6.45,6.25,6.29,90186,0
2010-01-07,6.24,6.36,6.23,6.32,55400,0
2010-01-08,6.34,6.36,6.3,6.36,23073,0
2010-01-11,6.36,6.37,6.16,6.18,62000,0
2010-01-12,6.14,6.32,6.09,6.09,85147,0
2010-01-13,6.09,6.09,5.9,5.94,109190,0
2010-01-14,5.95,6.14,5.95,6.04,53083,0
2010-01-15,6.11,6.14,5.9,5.9,81406,0
2010-01-19,5.9,6.06,5.87,5.88,119964,0
2010-01-20,5.87,6.03,5.87,5.88,86684,0
2010-01-21,5.86,5.94,5.79,5.8,101929,0
2010-01-22,5.8,5.8,5.64,5.71,90083,0
2010-01-25,5.71,5.83,5.64,5.64,87447,0
2010-01-26,5.69,5.69,5.51,5.53,108717,0
2010-01-27,5.54,5.64,5.41,5.48,95335,0
2010-01-28,5.48,5.5,5.1,5.22,152577,0
2010-01-29,5.15,5.31,4.53,4.56,439410,0
2010-02-01,5.16,5.16,4.87,5.05,151154,0
2010-02-02,5.04,5.05,4.86,4.88,105382,0
2010-02-03,4.87,4.87,4.67,4.7,119716,0
2010-02-04,4.7,4.7,4.51,4.51,130000,0
2010-02-05,4.51,4.82,4.47,4.7,160059,0
2010-02-08,5.04,5.04,4.74,4.76,78532,0
2010-02-09,4.83,4.83,4.6,4.71,48356,0
2010-02-10,4.82,4.82,4.67,4.74,49601,0
2010-02-11,4.74,4.74,4.62,4.74,54272,0
2010-02-12,4.74,4.92,4.68,4.92,61275,0
2010-02-16,5.13,5.14,4.96,5.14,65627,0
2010-02-17,5.26,5.78,5.23,5.28,230106,0
2010-02-18,5.33,5.63,5.33,5.61,78707,0
2010-02-19,5.63,6.31,5.59,6.15,139218,0
2010-02-22,6.54,6.67,6.32,6.36,265373,0
2010-02-23,6.53,6.53,5.91,6.35,150743,0
2010-02-24,6.33,6.48,6.15,6.23,69712,0
2010-02-25,6.16,6.16,5.78,5.82,176677,0
2010-02-26,5.87,5.91,5.59,5.61,151572,0
2010-03-01,5.65,5.65,5.41,5.54,104681,0
2010-03-02,5.59,5.66,5.27,5.31,153505,0
2010-03-03,5.31,5.54,5.19,5.41,149041,0
2010-03-04,5.43,5.54,5.32,5.5,75236,0
2010-03-05,5.59,5.69,5.5,5.66,78804,0
2010-03-08,5.69,5.69,5.41,5.47,81711,0
2010-03-09,5.41,5.52,5.26,5.32,92598,0
2010-03-10,5.34,5.49,5.32,5.41,41810,0
2010-03-11,5.39,5.49,5.36,5.43,51092,0
2010-03-12,5.43,5.5,5.39,5.4,37589,0
2010-03-15,5.41,5.46,5.38,5.45,34515,0
2010-03-16,5.44,5.49,5.41,5.46,38335,0
2010-03-17,5.41,5.46,5.37,5.45,75084,0
2010-03-18,5.45,5.45,5.32,5.36,65294,0
2010-03-19,5.4,5.41,5.32,5.4,76003,0
2010-03-22,5.46,5.78,5.41,5.7,116058,0
2010-03-23,5.7,5.7,5.5,5.64,33754,0
2010-03-24,5.61,5.73,5.6,5.65,39969,0
2010-03-25,5.68,5.78,5.67,5.69,48932,0
2010-03-26,5.7,5.77,5.42,5.69,84120,0
2010-03-29,5.69,5.73,5.5,5.69,52877,0
2010-03-30,5.73,5.76,5.55,5.61,50493,0
2010-03-31,5.62,5.65,5.5,5.59,55176,0
2010-04-01,5.61,5.68,5.5,5.57,36022,0
2010-04-05,5.48,5.55,5.4,5.44,123447,0
2010-04-06,5.41,5.43,5.14,5.24,100710,0
2010-04-07,5.27,5.32,5.19,5.26,89241,0
2010-04-08,5.3,5.4,5.22,5.32,65273,0
2010-04-09,5.3,5.39,5.23,5.26,45189,0
2010-04-12,5.28,5.32,5.19,5.22,81889,0
2010-04-13,5.22,5.22,4.92,5,196819,0
2010-04-14,4.95,4.96,4.74,4.82,210311,0
2010-04-15,4.78,4.93,4.75,4.91,96004,0
2010-04-16,5,5.38,4.97,5.38,224433,0
2010-04-19,4.96,4.96,4.69,4.79,434529,0
2010-04-20,4.95,4.95,4.79,4.91,120149,0
2010-04-21,4.93,4.95,4.79,4.86,104244,0
2010-04-22,4.83,4.95,4.83,4.89,97810,0
2010-04-23,4.87,4.93,4.79,4.93,98498,0
2010-04-26,5.21,5.5,5.14,5.41,592118,0
2010-04-27,5.78,6.32,5.41,6.07,725116,0
2010-04-28,6.32,6.53,6.18,6.39,498591,0
2010-04-29,6.34,6.36,5.82,6.15,436925,0
2010-04-30,6.11,6.14,5.69,5.77,320556,0
2010-05-03,5.87,6.17,5.86,6.04,565404,0
2010-05-04,6.15,6.15,5.8,6.01,427685,0
2010-05-05,6.01,6.01,5.72,5.98,229708,0
2010-05-06,6.01,6.01,5.46,5.68,247341,0
2010-05-07,5.58,5.67,5.42,5.54,188250,0
2010-05-10,5.56,5.74,5.42,5.74,199356,0
2010-05-11,5.64,5.73,5.5,5.68,120678,0
2010-05-12,5.72,5.76,5.59,5.74,98215,0
2010-05-13,5.84,5.87,5.68,5.85,163430,0
2010-05-14,5.85,5.85,5.57,5.67,93210,0
2010-05-17,5.72,5.72,5.22,5.36,219690,0
2010-05-18,5.58,5.58,5.3,5.42,106202,0
2010-05-19,5.42,5.47,5.37,5.39,67713,0
2010-05-20,5.37,5.42,5.18,5.22,132311,0
2010-05-21,5.19,5.22,5.07,5.17,103310,0
2010-05-24,5.17,5.4,4.99,5.09,97004,0
2010-05-25,5.02,5.08,4.89,5.05,159525,0
2010-05-26,5.12,5.3,5.03,5.07,67222,0
2010-05-27,5.27,5.27,5.12,5.24,70518,0
2010-05-28,5.31,5.31,5.14,5.17,59554,0
2010-06-01,5.15,5.17,5.06,5.06,78842,0
2010-06-02,5.17,5.24,5.08,5.24,28742,0
2010-06-03,5.27,5.32,5.13,5.15,64546,0
2010-06-04,5.12,5.24,4.96,4.96,90832,0
2010-06-07,5.22,5.22,4.98,5.11,81123,0
2010-06-08,5.15,5.17,4.99,5.12,58189,0
2010-06-09,5.17,5.22,5.04,5.16,46918,0
2010-06-10,5.22,5.22,5.04,5.13,58032,0
2010-06-11,5.13,5.17,5.05,5.16,106210,0
2010-06-14,5.22,5.22,5.05,5.11,70198,0
2010-06-15,5.22,5.22,5.11,5.2,77240,0
2010-06-16,5.13,5.22,5.13,5.18,65587,0
2010-06-17,5.2,5.2,5.1,5.1,88326,0
2010-06-18,5.2,5.2,5.1,5.16,96776,0
2010-06-21,5.13,5.2,5.05,5.17,119547,0
2010-06-22,5.13,5.2,5.07,5.1,112788,0
2010-06-23,5.16,5.16,5.06,5.09,60371,0
2010-06-24,5.09,5.12,4.98,4.98,124551,0
2010-06-25,5.03,5.03,4.84,4.86,2153493,0
2010-06-28,4.88,5.11,4.88,4.98,227265,0
2010-06-29,5.03,5.03,4.94,5,145468,0
2010-06-30,4.99,5.04,4.94,4.96,138853,0
2010-07-01,4.96,4.98,4.77,4.88,155084,0
2010-07-02,4.89,4.97,4.84,4.93,72531,0
2010-07-06,4.99,5.03,4.85,4.95,84152,0
2010-07-07,5.01,5.01,4.79,4.79,95818,0
2010-07-08,4.93,4.93,4.76,4.87,75353,0
2010-07-09,4.85,4.85,4.69,4.77,95810,0
2010-07-12,4.85,4.85,4.34,4.44,185339,0
2010-07-13,4.53,5.17,4.53,4.78,111679,0
2010-07-14,4.78,4.78,4.59,4.7,66124,0
2010-07-15,4.7,4.7,4.63,4.65,46163,0
2010-07-16,4.57,4.59,4.43,4.44,95201,0
2010-07-19,4.46,4.57,4.43,4.48,46517,0
2010-07-20,4.47,4.76,4.47,4.66,51220,0
2010-07-21,4.71,4.83,4.69,4.78,36216,0
2010-07-22,4.85,4.96,4.83,4.92,86547,0
2010-07-23,4.92,4.93,4.84,4.87,58143,0
2010-07-26,4.93,4.93,4.68,4.78,34786,0
2010-07-27,4.83,4.88,4.75,4.77,69475,0
2010-07-28,4.81,4.92,4.7,4.89,120606,0
2010-07-29,4.93,4.93,4.78,4.89,31615,0
2010-07-30,4.91,4.93,4.78,4.85,77867,0
2010-08-02,4.93,4.93,4.83,4.84,38546,0
2010-08-03,4.93,4.93,4.83,4.83,26862,0
2010-08-04,4.9,4.9,4.83,4.84,28196,0
2010-08-05,4.88,4.92,4.8,4.8,51757,0
2010-08-06,4.8,4.86,4.69,4.82,24590,0
2010-08-09,4.88,4.88,4.75,4.78,37653,0
2010-08-10,4.8,4.88,4.78,4.8,26271,0
2010-08-11,4.73,4.81,4.68,4.75,33032,0
2010-08-12,4.75,4.86,4.65,4.76,36888,0
2010-08-13,4.87,4.92,4.73,4.79,21507,0
2010-08-16,4.9,4.9,4.8,4.86,25364,0
2010-08-17,4.83,4.83,4.73,4.74,49332,0
2010-08-18,4.73,4.82,4.73,4.78,30980,0
2010-08-19,4.78,4.81,4.74,4.81,42985,0
2010-08-20,4.8,4.81,4.65,4.8,35641,0
2010-08-23,4.9,4.9,4.75,4.9,51158,0
2010-08-24,4.94,4.95,4.8,4.87,54783,0
2010-08-25,4.85,4.89,4.81,4.85,22337,0
2010-08-26,4.85,5,4.8,4.8,50570,0
2010-08-27,4.85,5.05,4.8,4.92,57600,0
2010-08-30,4.9,5,4.9,4.99,35344,0
2010-08-31,5,5.35,4.99,5.22,170580,0
2010-09-01,5.3,5.37,5.01,5.07,110162,0
2010-09-02,5.12,5.22,5.07,5.07,45900,0
2010-09-03,5.2,5.2,5.07,5.11,42246,0
2010-09-07,5.29,5.29,5.11,5.16,58469,0
2010-09-08,5.25,5.25,5.1,5.1,61417,0
2010-09-09,5.21,5.21,5.12,5.16,39998,0
2010-09-10,5.21,5.41,5.15,5.39,264914,0
2010-09-13,5.5,5.94,5.4,5.9,377878,0
2010-09-14,6,6.44,5.85,6.05,518583,0
2010-09-15,6.01,6.07,5.57,5.63,178866,0
2010-09-16,5.75,5.98,5.62,5.89,131141,0
2010-09-17,6.01,6.01,5.76,5.77,115283,0
2010-09-20,5.76,5.79,5.55,5.62,83893,0
2010-09-21,5.47,5.47,5.3,5.32,350386,0
2010-09-22,5.3,5.5,5.3,5.44,169363,0
2010-09-23,5.48,5.78,5.42,5.53,170685,0
2010-09-24,5.36,5.4,5.15,5.34,212286,0
2010-09-27,5.33,5.5,5.25,5.38,132640,0
2010-09-28,5.38,5.48,5.3,5.37,59085,0
2010-09-29,5.3,5.3,5.15,5.3,124899,0
2010-09-30,5.3,5.3,5.13,5.18,90570,0
2010-10-01,5.14,5.27,5.14,5.16,79920,0
2010-10-04,5.2,5.2,4.91,4.98,196744,0
2010-10-05,5,5.2,4.98,5.12,112590,0
2010-10-06,5.17,5.22,5.16,5.22,78081,0
2010-10-07,5.28,5.28,5.18,5.18,49712,0
2010-10-08,5.2,5.25,5.18,5.21,62993,0
2010-10-11,5.27,5.3,5.21,5.23,66631,0
2010-10-12,5.21,5.29,5.21,5.26,83855,0
2010-10-13,5.26,5.31,5.21,5.22,76560,0
2010-10-14,5.26,5.42,5.15,5.3,93249,0
2010-10-15,5.3,5.31,5.2,5.26,63911,0
2010-10-18,5.28,5.34,5.21,5.24,81122,0
2010-10-19,5.2,5.27,5.2,5.26,42615,0
2010-10-20,5.27,5.32,5.22,5.24,50160,0
2010-10-21,5.23,5.28,5.22,5.27,46337,0
2010-10-22,5.27,5.28,5.2,5.22,27630,0
2010-10-25,5.29,5.34,5.23,5.32,67812,0
2010-10-26,5.32,5.35,5.25,5.35,28020,0
2010-10-27,5.35,5.35,5.23,5.23,47858,0
2010-10-28,5.21,5.29,5.21,5.22,49213,0
2010-10-29,5.25,5.26,5.2,5.2,51482,0
2010-11-01,5.24,5.28,5.15,5.17,76688,0
2010-11-02,5.23,5.23,5.14,5.2,25615,0
2010-11-03,5.22,5.22,5.03,5.08,56463,0
2010-11-04,5.06,5.15,5.01,5.11,97263,0
2010-11-05,5.15,5.15,5.06,5.1,33459,0
2010-11-08,5.09,5.15,5.01,5.1,98195,0
2010-11-09,5.06,5.09,5.02,5.05,60119,0
2010-11-10,5.05,5.05,4.95,5,174664,0
2010-11-11,4.98,5.08,4.89,5,129575,0
2010-11-12,5.03,5.05,4.85,4.95,79932,0
2010-11-15,4.99,5,4.93,4.93,42110,0
2010-11-16,4.91,4.93,4.83,4.84,110757,0
2010-11-17,4.82,4.89,4.75,4.89,125413,0
2010-11-18,4.88,4.88,4.72,4.74,81468,0
2010-11-19,4.75,4.92,4.75,4.92,90633,0
2010-11-22,4.95,4.95,4.67,4.83,85058,0
2010-11-23,4.79,4.85,4.71,4.74,50300,0
2010-11-24,4.81,4.86,4.74,4.8,48748,0
2010-11-26,4.76,4.79,4.72,4.74,14513,0
2010-11-29,4.74,4.85,4.71,4.8,37973,0
2010-11-30,4.83,4.85,4.76,4.84,25352,0
2010-12-01,4.95,4.95,4.78,4.86,68358,0
2010-12-02,4.9,5,4.87,4.91,65226,0
2010-12-03,4.9,4.99,4.86,4.93,41740,0
2010-12-06,4.91,4.98,4.86,4.9,61946,0
2010-12-07,4.94,4.94,4.87,4.89,48594,0
2010-12-08,4.9,4.93,4.87,4.93,34668,0
2010-12-09,4.93,4.98,4.91,4.92,55588,0
2010-12-10,4.91,4.91,4.7,4.8,122744,0
2010-12-13,4.9,4.9,4.77,4.85,67058,0
2010-12-14,4.91,4.91,4.77,4.84,84568,0
2010-12-15,4.81,4.94,4.8,4.8,52892,0
2010-12-16,4.8,4.82,4.71,4.75,74811,0
2010-12-17,4.77,4.77,4.71,4.71,50662,0
2010-12-20,4.75,4.76,4.57,4.57,141999,0
2010-12-21,4.6,4.64,4.54,4.63,102970,0
2010-12-22,4.61,4.78,4.6,4.78,108939,0
2010-12-23,4.78,4.78,4.66,4.69,42771,0
2010-12-27,4.82,4.99,4.6,4.65,91296,0
2010-12-28,4.71,4.76,4.61,4.72,75666,0
2010-12-29,4.73,4.73,4.6,4.66,104665,0
2010-12-30,4.7,4.83,4.61,4.73,192363,0
2010-12-31,4.78,4.83,4.7,4.78,130082,0
2011-01-03,4.9,4.9,4.8,4.88,74252,0
2011-01-04,4.97,4.97,4.85,4.96,125784,0
2011-01-05,4.96,4.97,4.83,4.92,97825,0
2011-01-06,4.88,4.89,4.44,4.48,383849,0
2011-01-07,4.65,4.65,4.2,4.31,253786,0
2011-01-10,4.35,4.46,4.22,4.31,106513,0
2011-01-11,4.41,4.44,4.32,4.41,79397,0
2011-01-12,4.36,4.41,4.31,4.35,106779,0
2011-01-13,4.37,4.37,4.23,4.34,107187,0
2011-01-14,4.35,4.42,4.25,4.37,105079,0
2011-01-18,4.39,4.6,4.38,4.5,216538,0
2011-01-19,4.55,4.64,4.53,4.55,85553,0
2011-01-20,4.61,4.62,4.41,4.5,128796,0
2011-01-21,4.55,4.58,4.4,4.46,74236,0
2011-01-24,4.52,4.58,4.4,4.57,108297,0
2011-01-25,4.56,4.6,4.4,4.44,105044,0
2011-01-26,4.45,4.53,4.4,4.53,49580,0
2011-01-27,4.65,4.65,4.5,4.59,102961,0
2011-01-28,4.6,4.62,4.45,4.45,66776,0
2011-01-31,4.56,4.75,4.5,4.55,125304,0
2011-02-01,4.54,4.55,4.4,4.49,111753,0
2011-02-02,4.45,4.5,4.35,4.47,69382,0
2011-02-03,4.48,4.49,4.41,4.44,55410,0
2011-02-04,4.45,4.46,4.37,4.43,68775,0
2011-02-07,4.5,4.52,4.42,4.44,79731,0
2011-02-08,4.45,4.45,4.35,4.41,90446,0
2011-02-09,4.42,4.45,4.35,4.45,71213,0
2011-02-10,4.45,4.45,4.39,4.39,45978,0
2011-02-11,4.47,4.55,4.39,4.48,112416,0
2011-02-14,4.65,4.65,4.51,4.6,125219,0
2011-02-15,4.63,4.68,4.55,4.56,66891,0
2011-02-16,4.61,4.63,4.56,4.59,49265,0
2011-02-18,4.62,4.62,4.52,4.56,64048,0
2011-02-22,4.5,4.5,4.33,4.4,140758,0
2011-02-23,4.42,4.6,4.41,4.52,87127,0
2011-02-24,4.55,4.63,4.5,4.53,96195,0
2011-02-25,4.57,4.58,4.53,4.58,49494,0
2011-02-28,4.6,4.62,4.51,4.6,135243,0
2011-03-01,4.63,5.37,4.57,5.17,679875,0
2011-03-02,5.35,6.09,5.23,5.89,1179029,0
2011-03-03,5.95,6,4.81,5.14,706449,0
2011-03-04,5.2,5.5,5,5.17,528142,0
2011-03-07,5.44,5.44,5.06,5.2,207044,0
2011-03-08,5.32,5.32,5.11,5.17,133683,0
2011-03-09,5.16,5.17,4.96,4.96,135721,0
2011-03-10,4.97,4.97,4.55,4.71,230196,0
2011-03-11,4.7,4.91,4.56,4.87,145797,0
2011-03-14,4.89,5.06,4.77,4.95,104298,0
2011-03-15,4.77,4.9,4.69,4.75,99503,0
2011-03-16,4.79,4.86,4.7,4.74,54115,0
2011-03-17,4.76,4.85,4.75,4.8,64170,0
2011-03-18,4.86,4.93,4.71,4.76,85874,0
2011-03-21,4.85,4.88,4.66,4.68,78503,0
2011-03-22,4.65,4.79,4.56,4.67,129000,0
2011-03-23,4.67,4.79,4.65,4.76,76561,0
2011-03-24,4.78,4.84,4.7,4.76,74946,0
2011-03-25,4.77,4.79,4.68,4.7,76904,0
2011-03-28,4.71,4.75,4.56,4.57,103467,0
2011-03-29,4.6,4.7,4.57,4.7,50651,0
2011-03-30,4.7,4.78,4.67,4.75,64670,0
2011-03-31,4.78,4.84,4.68,4.8,59762,0
2011-04-01,4.83,4.83,4.7,4.79,52247,0
2011-04-04,4.82,4.86,4.7,4.79,55031,0
2011-04-05,4.85,5.11,4.79,4.97,155788,0
2011-04-06,5.07,5.08,4.97,5,124873,0
2011-04-07,4.95,5.06,4.93,5.01,61654,0
2011-04-08,5.09,5.28,4.97,5.13,176617,0
2011-04-11,5.16,5.45,5.02,5.18,218279,0
2011-04-12,5.2,5.29,4.96,5.12,149700,0
2011-04-13,5.16,5.19,5.01,5.09,60088,0
2011-04-14,5.06,5.18,5.04,5.08,50532,0
2011-04-15,5.3,5.44,5.11,5.4,203748,0
2011-04-18,5.25,5.3,4.9,5.16,270611,0
2011-04-19,5.19,5.3,5.15,5.25,118418,0
2011-04-20,5.25,5.4,5.2,5.29,147865,0
2011-04-21,5.39,5.58,5.28,5.37,207377,0
2011-04-25,5.52,5.55,5.36,5.54,117309,0
2011-04-26,5.5,5.55,5.41,5.46,140197,0
2011-04-27,5.48,5.54,5.35,5.44,123924,0
2011-04-28,5.5,5.5,5.3,5.37,80182,0
2011-04-29,5.36,5.39,5.31,5.37,39636,0
2011-05-02,5.3,5.34,5.15,5.15,104236,0
2011-05-03,5.11,5.23,4.96,5,133494,0
2011-05-04,4.9,4.95,4.7,4.83,209219,0
2011-05-05,4.78,4.84,4.69,4.76,120623,0
2011-05-06,4.89,5.16,4.76,5.02,124986,0
2011-05-09,5,5.25,5,5.13,110374,0
2011-05-10,5.14,5.47,5.09,5.16,208197,0
2011-05-11,5.18,5.25,5.06,5.12,121764,0
2011-05-12,5.09,5.1,4.96,5.08,93786,0
2011-05-13,5,5.28,4.98,5.09,100003,0
2011-05-16,5.04,5.18,4.95,5.12,88332,0
2011-05-17,5,5.15,5,5.09,95725,0
2011-05-18,5.08,5.11,5.01,5.1,31376,0
2011-05-19,5.13,5.14,5.02,5.07,32219,0
2011-05-20,5.03,5.07,5,5.01,57733,0
2011-05-23,5,5,4.87,4.94,86689,0
2011-05-24,4.94,5.19,4.85,5.05,162347,0
2011-05-25,5.13,5.15,5.04,5.12,52022,0
2011-05-26,5.14,5.15,5.01,5.08,91616,0
2011-05-27,5.21,5.21,5.07,5.1,104255,0
2011-05-31,5.41,5.69,5.3,5.47,548948,0
2011-06-01,5.5,5.78,5.38,5.64,250307,0
2011-06-02,5.67,5.79,5.51,5.73,138802,0
2011-06-03,5.67,6.05,5.6,5.93,252820,0
2011-06-06,5.94,7.87,5.86,6.28,1395153,0
2011-06-07,6.82,7,5.99,6.51,1520820,0
2011-06-08,6.49,6.58,6.2,6.51,370652,0
2011-06-09,6.53,6.66,6.25,6.59,312296,0
2011-06-10,6.6,7.15,6.43,6.98,696473,0
2011-06-13,6.45,6.59,5.65,6.35,1104988,0
2011-06-14,6.36,6.49,6.01,6.38,388742,0
2011-06-15,6.39,6.87,6.25,6.61,432592,0
2011-06-16,6.57,6.59,6.05,6.19,416278,0
2011-06-17,6.1,6.1,5.6,5.9,392024,0
2011-06-20,5.68,5.8,5.34,5.46,353191,0
2011-06-21,5.94,6.01,5.44,5.96,299995,0
2011-06-22,5.95,5.98,5.62,5.77,261027,0
2011-06-23,5.61,5.75,5.52,5.68,342585,0
2011-06-24,5.85,5.96,5.51,5.56,2441393,0
2011-06-27,5.53,5.6,5.3,5.39,310746,0
2011-06-28,5.42,5.5,5.28,5.47,161898,0
2011-06-29,5.49,5.68,5.38,5.65,160190,0
2011-06-30,5.82,5.99,5.75,5.95,458655,0
2011-07-01,5.9,5.95,5.73,5.9,246170,0
2011-07-05,4.75,5.09,4.7,4.86,804560,0
2011-07-06,4.78,4.78,4.4,4.42,626377,0
2011-07-07,4.6,4.6,4.43,4.57,311076,0
2011-07-08,4.59,4.59,4.35,4.35,336163,0
2011-07-11,4.33,4.33,4.12,4.22,302032,0
2011-07-12,4.16,4.22,4.15,4.17,170694,0
2011-07-13,4.2,4.45,4.16,4.38,212346,0
2011-07-14,4.29,4.46,4.26,4.27,150141,0
2011-07-15,4.33,4.36,4.22,4.28,108436,0
2011-07-18,4.26,4.29,4.22,4.26,123807,0
2011-07-19,4.26,4.31,4.25,4.31,107122,0
2011-07-20,4.34,4.34,4.15,4.17,142410,0
2011-07-21,4.15,4.22,4.15,4.18,131037,0
2011-07-22,4.16,4.23,4,4.03,278824,0
2011-07-25,4.03,4.1,3.96,3.96,171960,0
2011-07-26,3.99,4,3.44,3.58,459742,0
2011-07-27,3.61,3.66,3.45,3.45,219594,0
2011-07-28,3.5,3.66,3.45,3.58,189177,0
2011-07-29,3.58,3.6,3.48,3.54,142546,0
2011-08-01,3.48,3.51,3.37,3.4,242484,0
2011-08-02,3.41,3.41,3.15,3.16,278688,0
2011-08-03,3.2,3.38,3.18,3.38,194628,0
2011-08-04,3.38,3.4,3.25,3.28,134178,0
2011-08-05,3.25,3.59,3,3.45,327112,0
2011-08-08,3.5,3.55,3.27,3.27,303777,0
2011-08-09,3.45,3.57,3.3,3.52,221621,0
2011-08-10,3.49,3.69,3.4,3.55,155973,0
2011-08-11,3.55,3.82,3.55,3.72,200799,0
2011-08-12,3.72,3.84,3.71,3.81,172895,0
2011-08-15,3.75,3.75,3.41,3.54,189475,0
2011-08-16,3.51,3.52,3.36,3.38,141768,0
2011-08-17,3.4,3.59,3.36,3.45,113504,0
2011-08-18,3.37,3.42,3.21,3.35,201676,0
2011-08-19,3.3,3.3,3.05,3.08,251079,0
2011-08-22,3.19,3.2,3,3.05,221204,0
2011-08-23,3.05,3.19,3.01,3.17,200296,0
2011-08-24,3.17,3.2,2.95,2.97,188291,0
2011-08-25,2.99,2.99,2.6,2.62,287575,0
2011-08-26,2.58,2.75,2.53,2.66,166734,0
2011-08-29,2.69,2.92,2.67,2.91,239142,0
2011-08-30,2.92,2.92,2.75,2.89,122080,0
2011-08-31,2.93,2.97,2.71,2.82,697880,0
2011-09-01,2.92,2.92,2.59,2.6,186056,0
2011-09-02,2.56,2.68,2.48,2.49,183510,0
2011-09-06,2.45,2.47,2.37,2.4,159182,0
2011-09-07,2.43,2.45,2.26,2.36,282034,0
2011-09-08,2.34,2.41,2.2,2.2,160408,0
2011-09-09,2.2,2.24,2.02,2.11,236982,0
2011-09-12,2.1,2.12,2,2.04,131514,0
2011-09-13,2.05,2.18,2,2.16,191261,0
2011-09-14,2.2,2.2,2.08,2.12,123358,0
2011-09-15,2.12,2.18,2.06,2.12,175959,0
2011-09-16,2.15,2.15,2.01,2.02,213813,0
2011-09-19,2,2,1.84,1.84,245233,0
2011-09-20,1.81,1.81,1.62,1.68,372330,0
2011-09-21,1.65,1.65,1.5,1.5,375574,0
2011-09-22,1.46,1.54,1.4,1.44,309018,0
2011-09-23,1.44,1.67,1.42,1.67,303757,0
2011-09-26,1.72,2.5,1.7,2.39,1193688,0
2011-09-27,2.47,2.84,2.03,2.12,904859,0
2011-09-28,2.12,2.12,1.89,1.9,235634,0
2011-09-29,1.95,2.09,1.92,2.03,182914,0
2011-09-30,2.03,2.05,1.83,1.96,228985,0
2011-10-03,1.96,2.1,1.75,1.76,252324,0
2011-10-04,1.76,2.11,1.76,2.09,259549,0
2011-10-05,2.08,2.2,2.01,2.18,166122,0
2011-10-06,2.25,2.32,2.03,2.12,164352,0
2011-10-07,2.23,2.29,2.14,2.22,197884,0
2011-10-10,2.25,2.3,2.05,2.3,176930,0
2011-10-11,2.27,2.44,2.22,2.38,193199,0
2011-10-12,2.4,2.55,2.35,2.53,206853,0
2011-10-13,2.59,2.6,2.48,2.59,128558,0
2011-10-14,2.6,2.76,2.6,2.76,172822,0
2011-10-17,2.77,2.77,2.38,2.49,214629,0
2011-10-18,2.52,2.63,2.35,2.61,146312,0
2011-10-19,2.63,2.74,2.5,2.52,146804,0
2011-10-20,2.61,2.61,2.45,2.54,76695,0
2011-10-21,2.58,2.7,2.55,2.63,100627,0
2011-10-24,2.75,2.77,2.65,2.74,157342,0
2011-10-25,2.73,2.74,2.58,2.67,136468,0
2011-10-26,2.75,2.8,2.55,2.78,126565,0
2011-10-27,2.83,2.98,2.8,2.97,319014,0
2011-10-28,2.96,2.97,2.88,2.93,121577,0
2011-10-31,2.97,2.97,2.83,2.91,104651,0
2011-11-01,2.89,2.95,2.68,2.7,150159,0
2011-11-02,2.83,2.89,2.76,2.88,90237,0
2011-11-03,2.8,2.96,2.76,2.96,137281,0
2011-11-04,2.96,2.98,2.84,2.85,64997,0
2011-11-07,2.92,2.97,2.85,2.97,145960,0
2011-11-08,2.99,3.48,2.97,3.11,480348,0
2011-11-09,3.11,3.12,2.77,2.79,256553,0
2011-11-10,2.87,3,2.82,2.92,99608,0
2011-11-11,2.93,2.94,2.79,2.91,128600,0
2011-11-14,2.89,2.89,2.75,2.75,104970,0
2011-11-15,2.72,2.82,2.61,2.78,72139,0
2011-11-16,2.75,2.91,2.75,2.85,117049,0
2011-11-17,2.85,2.9,2.85,2.86,89368,0
2011-11-18,2.87,2.89,2.85,2.85,60633,0
2011-11-21,2.8,2.8,2.67,2.68,82613,0
2011-11-22,2.7,2.79,2.68,2.68,65642,0
2011-11-23,2.68,2.68,2.55,2.55,109818,0
2011-11-25,2.55,2.62,2.5,2.55,51704,0
2011-11-28,2.64,2.84,2.61,2.77,120914,0
2011-11-29,2.76,2.76,2.5,2.52,120508,0
2011-11-30,2.6,2.65,2.51,2.63,153329,0
2011-12-01,2.61,2.65,2.52,2.59,100096,0
2011-12-02,2.62,2.65,2.57,2.61,91478,0
2011-12-05,2.65,2.65,2.51,2.61,132464,0
2011-12-06,2.59,2.61,2.5,2.57,117771,0
2011-12-07,2.57,2.59,2.49,2.53,106696,0
2011-12-08,2.53,2.53,2.25,2.25,143089,0
2011-12-09,2.27,2.68,2.27,2.57,155740,0
2011-12-12,2.56,2.56,2.44,2.46,96001,0
2011-12-13,2.49,2.49,2.29,2.3,104949,0
2011-12-14,2.31,2.4,2.27,2.4,125205,0
2011-12-15,2.44,2.49,2.35,2.45,60715,0
2011-12-16,2.5,2.5,2.35,2.35,155525,0
2011-12-19,2.35,2.38,2.23,2.23,118826,0
2011-12-20,2.3,2.39,2.26,2.38,133816,0
2011-12-21,2.39,2.42,2.26,2.37,55282,0
2011-12-22,2.39,2.39,2.2,2.31,72192,0
2011-12-23,2.29,2.35,2.2,2.27,73053,0
2011-12-27,2.25,2.3,2.15,2.29,82358,0
2011-12-28,2.28,2.28,2.21,2.21,68657,0
2011-12-29,2.22,2.35,2.2,2.3,97797,0
2011-12-30,2.28,2.3,2.11,2.21,193726,0
2012-01-03,2.33,2.49,2.27,2.43,133514,0
2012-01-04,2.42,2.43,2.28,2.31,72277,0
2012-01-05,2.31,2.42,2.28,2.36,85848,0
2012-01-06,2.38,2.39,2.34,2.35,61792,0
2012-01-09,2.36,2.36,2.26,2.29,48884,0
2012-01-10,2.28,2.4,2.28,2.38,83671,0
2012-01-11,2.39,2.39,2.36,2.38,48040,0
2012-01-12,2.42,2.5,2.38,2.49,171715,0
2012-01-13,2.48,2.5,2.46,2.5,102032,0
2012-01-17,2.49,2.5,2.41,2.42,104268,0
2012-01-18,2.4,2.49,2.4,2.47,61323,0
2012-01-19,2.47,2.48,2.4,2.43,44570,0
2012-01-20,2.44,2.5,2.42,2.49,64058,0
2012-01-23,2.46,2.49,2.41,2.49,85696,0
2012-01-24,2.42,2.5,2.42,2.5,58910,0
2012-01-25,2.49,2.62,2.44,2.46,366806,0
2012-01-26,2.45,2.47,2.34,2.39,117050,0
2012-01-27,2.38,2.38,2.32,2.37,54696,0
2012-01-30,2.35,2.38,2.3,2.32,70858,0
2012-01-31,2.36,2.38,2.32,2.32,51538,0
2012-02-01,2.5,2.5,2.32,2.49,105376,0
2012-02-02,2.47,2.47,2.35,2.45,96953,0
2012-02-03,2.41,2.5,2.4,2.5,81161,0
2012-02-06,2.5,2.5,2.4,2.48,51869,0
2012-02-07,2.46,2.48,2.43,2.45,39286,0
2012-02-08,2.43,2.51,2.43,2.5,42398,0
2012-02-09,2.47,2.55,2.45,2.5,58178,0
2012-02-10,2.56,2.56,2.47,2.47,47601,0
2012-02-13,2.47,2.56,2.45,2.55,59341,0
2012-02-14,2.52,2.55,2.47,2.5,38095,0
2012-02-15,2.49,2.49,2.31,2.32,189426,0
2012-02-16,2.39,2.4,2.31,2.39,103868,0
2012-02-17,2.41,2.53,2.37,2.47,93407,0
2012-02-21,2.52,2.86,2.46,2.82,424915,0
2012-02-22,2.84,3.35,2.75,2.79,920836,0
2012-02-23,3.04,3.21,2.85,2.95,498511,0
2012-02-24,3,3.18,2.96,3,289476,0
2012-02-27,3.03,3.1,2.84,2.85,198590,0
2012-02-28,2.89,2.89,2.67,2.69,169620,0
2012-02-29,2.73,2.86,2.7,2.73,154592,0
2012-03-01,2.86,2.93,2.64,2.66,143131,0
2012-03-02,2.69,2.77,2.55,2.55,209139,0
2012-03-05,2.56,2.69,2.5,2.5,154613,0
2012-03-06,2.5,2.59,2.48,2.48,123372,0
2012-03-07,2.48,2.49,2.32,2.34,171723,0
2012-03-08,2.37,2.4,2.34,2.36,173787,0
2012-03-09,2.42,2.57,2.37,2.52,138397,0
2012-03-12,2.6,2.62,2.53,2.57,80716,0
2012-03-13,2.63,2.66,2.58,2.65,109908,0
2012-03-14,2.68,2.68,2.51,2.55,94456,0
2012-03-15,2.6,2.6,2.51,2.57,92230,0
2012-03-16,2.55,2.6,2.51,2.51,149015,0
2012-03-19,2.58,2.7,2.51,2.68,158603,0
2012-03-20,2.68,2.75,2.57,2.59,141587,0
2012-03-21,2.64,2.67,2.51,2.52,111673,0
2012-03-22,2.56,2.65,2.55,2.6,74886,0
2012-03-23,2.63,2.7,2.61,2.69,108585,0
2012-03-26,2.68,2.7,2.62,2.69,84799,0
2012-03-27,2.66,2.69,2.66,2.68,58064,0
2012-03-28,2.7,2.75,2.67,2.68,85771,0
2012-03-29,2.67,2.7,2.55,2.62,98755,0
2012-03-30,2.68,2.7,2.62,2.64,97746,0
2012-04-02,2.66,2.68,2.6,2.68,57316,0
2012-04-03,2.66,2.66,2.55,2.64,225963,0
2012-04-04,2.59,2.63,2.5,2.5,124758,0
2012-04-05,2.5,2.55,2.46,2.51,90473,0
2012-04-09,2.52,2.57,2.52,2.53,120684,0
2012-04-10,2.54,2.56,2.46,2.46,132199,0
2012-04-11,2.53,2.54,2.47,2.52,98093,0
2012-04-12,2.52,2.58,2.51,2.56,67898,0
2012-04-13,2.58,2.58,2.44,2.45,126531,0
2012-04-16,2.49,2.56,2.45,2.47,53479,0
2012-04-17,2.49,2.52,2.37,2.39,128353,0
2012-04-18,2.4,2.43,2.38,2.38,116962,0
2012-04-19,2.41,2.44,2.38,2.38,90344,0
2012-04-20,2.47,2.49,2.4,2.47,104164,0
2012-04-23,2.45,2.49,2.38,2.38,80017,0
2012-04-24,2.39,2.43,2.37,2.39,51932,0
2012-04-25,2.43,2.52,2.41,2.52,109187,0
2012-04-26,2.52,2.63,2.45,2.48,97008,0
2012-04-27,2.48,2.54,2.4,2.51,47270,0
2012-04-30,2.49,2.5699,2.46,2.48,68772,0
2012-05-01,2.5,2.58,2.4,2.4,113844,0
2012-05-02,2.4,2.46,2.38,2.4,127247,0
2012-05-03,2.41,2.42,2.38,2.38,104779,0
2012-05-04,2.38,2.41,2.36,2.36,102190,0
2012-05-07,2.36,2.38,2.36,2.36,74068,0
2012-05-08,2.37,2.39,2.32,2.34,104005,0
2012-05-09,2.34,2.4,2.3,2.37,121304,0
2012-05-10,2.4,2.4,2.32,2.35,47804,0
2012-05-11,2.32,2.38,2.27,2.28,76783,0
2012-05-14,2.27,2.35,2.25,2.25,103029,0
2012-05-15,2.25,2.29,2.17,2.19,97860,0
2012-05-16,2.05,2.14,2,2,235676,0
2012-05-17,2,2.04,2,2,99067,0
2012-05-18,2,2.13,2,2.1,195107,0
2012-05-21,2.13,2.15,2.06,2.13,92780,0
2012-05-22,2.13,2.13,2.05,2.05,75723,0
2012-05-23,2.04,2.23,2.04,2.2,74161,0
2012-05-24,2.19,2.19,2.1,2.12,41655,0
2012-05-25,2.14,2.24,2.1,2.1,49707,0
2012-05-29,2.13,2.19,2.1,2.18,67209,0
2012-05-30,2.16,2.28,2.12,2.23,102681,0
2012-05-31,2.25,2.25,2.11,2.13,83212,0
2012-06-01,2.12,2.19,2,2.01,74030,0
2012-06-04,2.05,2.14,2.02,2.09,33952,0
2012-06-05,2.1,2.11,2.05,2.09,54959,0
2012-06-06,2.1,2.14,2.07,2.14,61019,0
2012-06-07,2.02,2.05,1.88,1.91,402755,0
2012-06-08,1.9,1.94,1.85,1.86,87330,0
2012-06-11,1.89,1.92,1.82,1.88,202955,0
2012-06-12,1.9,1.9,1.82,1.85,87017,0
2012-06-13,1.85,1.85,1.8,1.82,52918,0
2012-06-14,1.82,1.88,1.8,1.86,127536,0
2012-06-15,1.89,1.9,1.81,1.87,130721,0
2012-06-18,1.88,1.89,1.82,1.87,103758,0
2012-06-19,1.87,1.87,1.83,1.86,95559,0
2012-06-20,1.85,1.85,1.82,1.85,90861,0
2012-06-21,1.85,1.85,1.8,1.81,86948,0
2012-06-22,1.84,1.84,1.59,1.63,3991733,0
2012-06-25,1.77,1.77,1.65,1.67,123416,0
2012-06-26,1.69,1.7,1.58,1.59,201409,0
2012-06-27,1.6,1.67,1.6,1.6,95609,0
2012-06-28,1.64,1.68,1.55,1.55,115982,0
2012-06-29,1.58,1.6299,1.56,1.57,97008,0
2012-07-02,1.6,1.68,1.6,1.66,78562,0
2012-07-03,1.66,1.87,1.66,1.82,221845,0
2012-07-05,1.85,1.86,1.76,1.84,97284,0
2012-07-06,1.84,1.84,1.77,1.83,89663,0
2012-07-09,1.83,1.84,1.76,1.79,53875,0
2012-07-10,1.82,1.85,1.79,1.79,76619,0
2012-07-11,1.82,1.83,1.76,1.79,39733,0
2012-07-12,1.81,1.83,1.76,1.8,49047,0
2012-07-13,1.78,1.85,1.78,1.82,108634,0
2012-07-16,1.82,1.82,1.77,1.8,59400,0
2012-07-17,1.8,1.82,1.78,1.78,57008,0
2012-07-18,1.8,1.84,1.77,1.77,95772,0
2012-07-19,1.77,1.83,1.77,1.82,63988,0
2012-07-20,1.78,1.82,1.78,1.82,49412,0
2012-07-23,1.82,1.82,1.75,1.77,62732,0
2012-07-24,1.8,1.8,1.72,1.73,109489,0
2012-07-25,1.77,1.79,1.75,1.76,33450,0
2012-07-26,1.79,1.79,1.72,1.77,56524,0
2012-07-27,1.77,1.79,1.76,1.76,37044,0
2012-07-30,1.79,1.82,1.78,1.79,88772,0
2012-07-31,1.85,1.85,1.78,1.79,64550,0
2012-08-01,1.79,1.8,1.75,1.75,64589,0
2012-08-02,1.75,1.79,1.72,1.74,74556,0
2012-08-03,1.79,1.8,1.74,1.76,39765,0
2012-08-06,1.8,1.8,1.74,1.77,60654,0
2012-08-07,1.77,1.79,1.74,1.76,48080,0
2012-08-08,1.76,1.79,1.74,1.77,47660,0
2012-08-09,1.8,1.81,1.75,1.76,192353,0
2012-08-10,1.75,1.8,1.75,1.75,98462,0
2012-08-13,1.75,1.79,1.7464,1.765,85403,0
2012-08-14,1.79,1.79,1.72,1.75,160945,0
2012-08-15,1.79,1.79,1.74,1.74,86027,0
2012-08-16,1.8,1.8,1.74,1.75,75770,0
2012-08-17,1.75,1.96,1.74,1.93,207608,0
2012-08-20,1.99,2.1,1.93,2.08,381621,0
2012-08-21,2.08,2.23,2.08,2.23,127527,0
2012-08-22,2.25,2.25,2.17,2.19,111711,0
2012-08-23,2.19,2.2,1.93,1.96,171384,0
2012-08-24,1.98,2.07,1.93,2.06,78199,0
2012-08-27,2,2.2,2,2.18,163816,0
2012-08-28,2.2,2.23,2.15,2.18,43300,0
2012-08-29,2.2,2.25,2.18,2.25,97068,0
2012-08-30,2.25,2.5,2.2,2.47,234479,0
2012-08-31,2.5,2.88,2.4787,2.86,333650,0
2012-09-04,3,3,2.4101,2.55,510332,0
2012-09-05,2.65,2.65,2.359,2.4,267045,0
2012-09-06,2.44,2.64,2.35,2.55,143855,0
2012-09-07,2.5,2.52,2.23,2.515,120089,0
2012-09-10,2.6,2.7,2.6,2.66,142550,0
2012-09-11,2.7,2.7,2.51,2.56,124443,0
2012-09-12,2.52,2.685,2.51,2.66,101932,0
2012-09-13,2.7,2.72,2.6,2.66,77678,0
2012-09-14,2.63,2.63,2.51,2.57,123045,0
2012-09-17,2.52,2.57,2.48,2.51,119900,0
2012-09-18,2.47,2.54,2.42,2.5,98759,0
2012-09-19,2.49,2.49,2.29,2.35,130310,0
2012-09-20,2.37,2.4,2.27,2.38,83011,0
2012-09-21,2.38,2.4,2.223,2.27,87889,0
2012-09-24,2.28,2.45,2.28,2.4,104632,0
2012-09-25,2.44,2.44,2.3,2.31,41407,0
2012-09-26,2.27,2.38,2.23,2.35,85109,0
2012-09-27,2.39,2.44,2.27,2.36,80977,0
2012-09-28,2.36,2.419,2.22,2.31,93988,0
2012-10-01,2.31,2.31,2.26,2.3,23101,0
2012-10-02,2.3,2.36,2.3,2.3,29428,0
2012-10-03,2.29,2.3,2.25,2.29,25716,0
2012-10-04,2.27,2.4,2.25,2.27,51879,0
2012-10-05,2.3,2.339,2.23,2.26,39937,0
2012-10-08,2.25,2.31,2.17,2.2,78628,0
2012-10-09,2.2,2.2499,2.15,2.16,71610,0
2012-10-10,2.18,2.3,2.1701,2.29,27670,0
2012-10-11,2.32,2.34,2.221,2.28,82519,0
2012-10-12,2.27,2.31,2.23,2.29,19268,0
2012-10-15,2.32,2.32,2.2,2.21,58290,0
2012-10-16,2.24,2.3,2.15,2.28,76201,0
2012-10-17,2.28,2.3,2.25,2.28,35729,0
2012-10-18,2.26,2.3,2.22,2.29,25049,0
2012-10-19,2.3,2.3,2.2,2.23,53043,0
2012-10-22,2.2,2.2,1.8,1.84,416600,0
2012-10-23,1.89,1.99,1.85,1.95,169785,0
2012-10-24,1.98,1.99,1.91,1.92,102142,0
2012-10-25,1.95,1.98,1.86,1.95,65519,0
2012-10-26,1.97,1.98,1.9,1.92,35394,0
2012-10-31,1.89,2,1.85,1.89,92292,0
2012-11-01,1.9,2.01,1.9,1.95,39414,0
2012-11-02,1.95,2,1.91,1.92,47781,0
2012-11-05,2.1,2.1,1.96,1.96,49624,0
2012-11-06,1.97,1.992,1.95,1.95,25021,0
2012-11-07,1.9,1.9328,1.85,1.89,87981,0
2012-11-08,1.87,1.9,1.83,1.89,79280,0
2012-11-09,1.85,1.85,1.805,1.81,88528,0
2012-11-12,1.8,1.92,1.8,1.81,48502,0
2012-11-13,1.81,1.85,1.8001,1.83,17695,0
2012-11-14,1.87,1.9,1.81,1.81,64563,0
2012-11-15,1.81,1.84,1.78,1.82,113176,0
2012-11-16,1.8,1.83,1.8,1.82,45800,0
2012-11-19,1.85,1.85,1.8,1.82,39007,0
2012-11-20,1.84,1.84,1.81,1.82,11675,0
2012-11-21,1.81,1.84,1.78,1.81,46625,0
2012-11-23,1.8,1.85,1.8,1.8115,21142,0
2012-11-26,1.85,1.88,1.81,1.83,79085,0
2012-11-27,1.86,1.92,1.86,1.87,94712,0
2012-11-28,1.86,1.9099,1.86,1.88,14294,0
2012-11-29,1.87,1.9,1.86,1.86,32312,0
2012-11-30,1.89,1.91,1.86,1.88,84249,0
2012-12-03,1.92,1.92,1.8,1.86,19997,0
2012-12-04,1.86,1.9,1.86,1.9,37650,0
2012-12-05,1.9,1.9,1.861,1.9,44157,0
2012-12-06,1.88,1.91,1.86,1.86,33310,0
2012-12-07,1.82,1.875,1.81,1.83,49218,0
2012-12-10,1.81,1.85,1.78,1.8,54230,0
2012-12-11,1.8,1.8,1.77,1.77,35655,0
2012-12-12,1.79,1.84,1.77,1.8,25989,0
2012-12-13,1.78,1.8,1.72,1.76,65185,0
2012-12-14,1.78,1.8,1.75,1.78,37977,0
2012-12-17,1.76,1.7898,1.73,1.76,50678,0
2012-12-18,1.75,1.8,1.7401,1.79,41201,0
2012-12-19,1.8,1.81,1.75,1.76,42147,0
2012-12-20,1.76,1.83,1.76,1.78,27378,0
2012-12-21,1.78,1.8,1.7,1.7,94487,0
2012-12-24,1.7,1.8,1.7,1.76,45911,0
2012-12-26,1.75,1.764,1.681,1.71,98372,0
2012-12-27,1.73,1.74,1.7,1.72,41887,0
2012-12-28,1.74,1.74,1.68,1.72,88862,0
2012-12-31,1.7,1.79,1.69,1.7699,111526,0
2013-01-02,1.79,1.79,1.69,1.785,48118,0
2013-01-03,1.76,1.79,1.72,1.79,41302,0
2013-01-04,1.77,1.8,1.77,1.8,37831,0
2013-01-07,1.8,1.8,1.7301,1.74,37837,0
2013-01-08,1.73,1.77,1.72,1.75,43668,0
2013-01-09,1.75,1.77,1.71,1.73,35164,0
2013-01-10,1.71,1.7699,1.71,1.76,26178,0
2013-01-11,1.73,1.7499,1.71,1.71,37309,0
2013-01-14,1.73,1.77,1.72,1.74,16025,0
2013-01-15,1.74,1.76,1.72,1.75,49247,0
2013-01-16,1.77,1.77,1.71,1.72,32271,0
2013-01-17,1.72,1.7399,1.71,1.71,42549,0
2013-01-18,1.71,1.76,1.71,1.74,23967,0
2013-01-22,1.74,1.749,1.66,1.66,82718,0
2013-01-23,1.68,1.74,1.66,1.66,59300,0
2013-01-24,1.68,1.68,1.58,1.59,132840,0
2013-01-25,1.5,1.52,1.03,1.19,1404409,0
2013-01-28,1.2,1.25,1.15,1.16,448913,0
2013-01-29,1.15,1.1501,1.04,1.05,427289,0
2013-01-30,1.05,1.05,1,1,367959,0
2013-01-31,1,1,0.8501,0.852,573470,0
2013-02-01,0.85,0.99,0.81,0.97,436451,0
2013-02-04,1.07,1.08,1,1.037,346434,0
2013-02-05,1.06,1.06,1.02,1.02,125805,0
2013-02-06,1.03,1.0799,1.02,1.06,96031,0
2013-02-07,1.06,1.08,1.05,1.06,86408,0
2013-02-08,1.08,1.25,1.08,1.25,501977,0
2013-02-11,1.25,1.75,1.25,1.5901,1411630,0
2013-02-12,1.66,1.79,1.45,1.52,1087171,0
2013-02-13,1.52,1.52,1.272,1.31,445935,0
2013-02-14,1.3378,1.37,1.275,1.33,102125,0
2013-02-15,1.37,1.3701,1.3,1.3,143590,0
2013-02-19,1.34,1.35,1.22,1.23,193841,0
2013-02-20,1.22,1.2899,1.22,1.24,91012,0
2013-02-21,1.22,1.24,1.2,1.2,67775,0
2013-02-22,1.18,1.24,1.18,1.24,117660,0
2013-02-25,1.25,1.26,1.14,1.18,169113,0
2013-02-26,1.18,1.2199,1.1501,1.16,45626,0
2013-02-27,1.18,1.18,1.15,1.17,71063,0
2013-02-28,1.2,1.2,1.17,1.19,68114,0
2013-03-01,1.17,1.2,1.15,1.17,47967,0
2013-03-04,1.19,1.2,1.15,1.17,54766,0
2013-03-05,1.16,1.2,1.1501,1.2,49270,0
2013-03-06,1.23,1.27,1.2,1.21,119103,0
2013-03-07,1.21,1.3,1.21,1.27,104389,0
2013-03-08,1.3,1.336,1.28,1.29,76101,0
2013-03-11,1.32,1.34,1.27,1.33,145538,0
2013-03-12,1.33,1.34,1.22,1.22,73621,0
2013-03-13,1.29,1.29,1.17,1.24,176900,0
2013-03-14,1.26,1.28,1.21,1.22,60424,0
2013-03-15,1.21,1.3,1.21,1.24,35055,0
2013-03-18,1.24,1.33,1.21,1.28,118438,0
2013-03-19,1.3,1.3,1.205,1.22,119048,0
2013-03-20,1.23,1.28,1.198,1.21,65039,0
2013-03-21,1.24,1.26,1.22,1.22,22643,0
2013-03-22,1.25,1.25,1.22,1.2499,32325,0
2013-03-25,1.26,1.27,1.21,1.27,59518,0
2013-03-26,1.25,1.26,1.21,1.24,59867,0
2013-03-27,1.25,1.27,1.23,1.24,88793,0
2013-03-28,1.24,1.26,1.21,1.25,67541,0
2013-04-01,1.27,1.29,1.25,1.26,103556,0
2013-04-02,1.3,1.3799,1.27,1.29,151379,0
2013-04-03,1.31,1.31,1.25,1.29,63947,0
2013-04-04,1.29,1.3,1.26,1.28,49841,0
2013-04-05,1.27,1.35,1.27,1.3,140316,0
2013-04-08,1.33,1.33,1.26,1.27,78164,0
2013-04-09,1.3,1.32,1.2701,1.31,47551,0
2013-04-10,1.32,1.35,1.29,1.34,93657,0
2013-04-11,1.35,1.37,1.3301,1.34,61672,0
2013-04-12,1.35,1.35,1.3,1.3,36074,0
2013-04-15,1.29,1.33,1.25,1.25,157589,0
2013-04-16,1.26,1.32,1.26,1.27,45016,0
2013-04-17,1.28,1.3,1.26,1.26,30190,0
2013-04-18,1.26,1.26,1.25,1.26,63037,0
2013-04-19,1.29,1.29,1.26,1.27,64137,0
2013-04-22,1.3,1.3,1.27,1.2999,50664,0
2013-04-23,1.31,1.31,1.26,1.27,43540,0
2013-04-24,1.27,1.3,1.26,1.3,49948,0
2013-04-25,1.29,1.3,1.25,1.29,40298,0
2013-04-26,1.3,1.31,1.3,1.3099,80162,0
2013-04-29,1.3,1.31,1.28,1.28,28987,0
2013-04-30,1.28,1.3,1.27,1.29,47070,0
2013-05-01,1.3,1.3,1.26,1.26,17819,0
2013-05-02,1.26,1.3,1.26,1.28,34767,0
2013-05-03,1.27,1.28,1.26,1.27,70501,0
2013-05-06,1.28,1.28,1.25,1.25,42484,0
2013-05-07,1.25,1.29,1.25,1.28,51302,0
2013-05-08,1.3,1.3,1.26,1.3,42565,0
2013-05-09,1.3,1.34,1.27,1.3,119127,0
2013-05-10,1.3,1.34,1.3,1.31,51551,0
2013-05-13,1.33,1.34,1.3165,1.34,51654,0
2013-05-14,1.35,1.43,1.35,1.42,136142,0
2013-05-15,1.43,1.5,1.43,1.49,103905,0
2013-05-16,1.46,1.48,1.37,1.4,94029,0
2013-05-17,1.41,1.55,1.41,1.55,183811,0
2013-05-20,1.55,1.75,1.55,1.75,394907,0
2013-05-21,1.73,1.76,1.55,1.6996,147561,0
2013-05-22,1.73,1.75,1.68,1.73,123096,0
2013-05-23,1.71,1.73,1.59,1.7,95904,0
2013-05-24,1.67,1.71,1.66,1.666,66344,0
2013-05-28,1.74,1.75,1.7,1.7366,118739,0
2013-05-29,1.75,1.75,1.7,1.71,52183,0
2013-05-30,1.73,1.73,1.66,1.73,76393,0
2013-05-31,1.73,1.73,1.67,1.71,57295,0
2013-06-03,1.71,1.71,1.56,1.67,83303,0
2013-06-04,1.67,1.7,1.63,1.66,45348,0
2013-06-05,1.68,1.68,1.36,1.45,154556,0
2013-06-06,1.4,1.56,1.36,1.5,70065,0
2013-06-07,1.53,1.6599,1.53,1.55,43714,0
2013-06-10,1.59,1.59,1.5,1.58,64400,0
2013-06-11,1.58,1.63,1.56,1.63,75601,0
2013-06-12,1.66,1.8,1.6599,1.75,422408,0
2013-06-13,1.85,1.9,1.77,1.85,371186,0
2013-06-14,1.87,2.05,1.86,1.98,286428,0
2013-06-17,2.05,2.2,1.95,2.2,302117,0
2013-06-18,2.27,2.99,2.25,2.6,1424607,0
2013-06-19,2.56,2.64,2.02,2.06,920564,0
2013-06-20,2.05,2.34,2.04,2.26,412597,0
2013-06-21,2.3,2.58,2.2715,2.33,597014,0
2013-06-24,2.3,2.43,2.3,2.38,345511,0
2013-06-25,2.4,2.45,2.27,2.3,210070,0
2013-06-26,2.3,2.33,2.164,2.25,385045,0
2013-06-27,2.28,2.315,2.15,2.23,125948,0
2013-06-28,2.3,2.3,2.15,2.24,144943,0
2013-07-01,2.27,2.27,2.181,2.245,92961,0
2013-07-02,2.26,2.3,2.23,2.25,109594,0
2013-07-03,2.22,2.34,2.21,2.2801,100481,0
2013-07-05,2.32,2.32,2.2,2.21,181645,0
2013-07-08,2.21,2.25,2.2001,2.23,78899,0
2013-07-09,2.25,2.28,2.23,2.27,86283,0
2013-07-10,2.28,2.3,2.26,2.28,154049,0
2013-07-11,2.31,2.449,2.27,2.35,161092,0
2013-07-12,2.37,2.41,2.32,2.33,72417,0
2013-07-15,2.38,2.4,2.3,2.37,65199,0
2013-07-16,2.4,2.4,2.26,2.3,91124,0
2013-07-17,2.28,2.3,2.25,2.26,67754,0
2013-07-18,2.25,2.3,2.23,2.28,110117,0
2013-07-19,2.26,2.34,2.23,2.31,41478,0
2013-07-22,2.34,2.37,2.32,2.35,59794,0
2013-07-23,2.38,2.42,2.34,2.4,110924,0
2013-07-24,2.4,2.4,2.3,2.32,118117,0
2013-07-25,2.37,2.37,2.151,2.26,261684,0
2013-07-26,2.26,2.2601,2.2,2.2301,52672,0
2013-07-29,2.21,2.25,2.16,2.21,84410,0
2013-07-30,2.21,2.24,2.15,2.17,71526,0
2013-07-31,2.18,2.24,2.18,2.24,56031,0
2013-08-01,2.23,2.2399,2.18,2.21,41847,0
2013-08-02,2.19,2.23,2.17,2.18,44313,0
2013-08-05,2.15,2.2,2.15,2.19,30733,0
2013-08-06,2.19,2.2,2.17,2.18,38782,0
2013-08-07,2.16,2.18,2.15,2.1699,54131,0
2013-08-08,2.2,2.2,2.15,2.17,27246,0
2013-08-09,2.17,2.17,2.12,2.14,35584,0
2013-08-12,2.13,2.13,2.07,2.08,50427,0
2013-08-13,2.04,2.0799,1.91,1.92,222704,0
2013-08-14,1.94,1.94,1.85,1.9,65959,0
2013-08-15,1.85,1.9199,1.6,1.65,215268,0
2013-08-16,1.6,1.71,1.6,1.68,95948,0
2013-08-19,1.7,2.11,1.7,1.89,339926,0
2013-08-20,1.89,1.98,1.82,1.89,67119,0
2013-08-21,1.88,2,1.85,1.945,65107,0
2013-08-22,1.95,2.1,1.95,2.09,40104,0
2013-08-23,2.12,2.12,2.01,2.06,81597,0
2013-08-26,2.1,2.1,2.0048,2.04,82517,0
2013-08-27,2.02,2.0499,1.9,1.99,70774,0
2013-08-28,2,2.0399,1.955,2.02,69355,0
2013-08-29,1.98,2.02,1.98,2,20073,0
2013-08-30,2.02,2.02,1.95,1.95,25025,0
2013-09-03,1.96,2,1.96,1.96,44460,0
2013-09-04,1.95,2,1.95,1.97,28434,0
2013-09-05,2,2,1.97,1.97,20208,0
2013-09-06,1.96,2,1.9464,1.98,154415,0
2013-09-09,1.98,2.01,1.94,1.97,75214,0
2013-09-10,1.97,2.0099,1.9,1.96,35087,0
2013-09-11,1.94,1.98,1.9,1.93,45733,0
2013-09-12,1.93,1.94,1.9,1.9,67087,0
2013-09-13,1.9,1.99,1.9,1.96,54743,0
2013-09-16,1.93,1.99,1.91,1.98,59894,0
2013-09-17,1.96,1.9798,1.921,1.94,28974,0
2013-09-18,1.92,1.98,1.91,1.92,90531,0
2013-09-19,1.95,1.95,1.88,1.885,73332,0
2013-09-20,1.92,1.95,1.88,1.89,28241,0
2013-09-23,1.86,1.889,1.85,1.86,25885,0
2013-09-24,1.85,1.88,1.85,1.86,42000,0
2013-09-25,1.88,1.88,1.85,1.85,18100,0
2013-09-26,1.87,1.87,1.85,1.85,41700,0
2013-09-27,1.81,1.85,1.76,1.78,79710,0
2013-09-30,1.79,1.79,1.7,1.7,67900,0
2013-10-01,1.7,1.76,1.7,1.72,22700,0
2013-10-02,1.73,1.76,1.72,1.73,31100,0
2013-10-03,1.73,1.74,1.7,1.72,15600,0
2013-10-04,1.71,1.74,1.66,1.67,55800,0
2013-10-07,1.65,1.67,1.61,1.63,50900,0
2013-10-08,1.61,1.62,1.46,1.5,145313,0
2013-10-09,1.49,1.55,1.49,1.52,88873,0
2013-10-10,1.55,1.61,1.55,1.6,62300,0
2013-10-11,1.6,1.61,1.6,1.61,33600,0
2013-10-14,1.6,1.64,1.6,1.63,17600,0
2013-10-15,1.6,1.63,1.5,1.62,57000,0
2013-10-16,1.63,1.63,1.54,1.63,41700,0
2013-10-17,1.6,1.63,1.6,1.63,24000,0
2013-10-18,1.63,1.63,1.6,1.6,29700,0
2013-10-21,1.63,1.63,1.51,1.55,105951,0
2013-10-22,1.55,1.6,1.55,1.57,11800,0
2013-10-23,1.57,1.5975,1.53,1.53,22847,0
2013-10-24,1.54,1.7,1.54,1.67,76800,0
2013-10-25,1.69,1.69,1.6,1.63,26880,0
2013-10-28,1.67,1.67,1.6,1.62,24600,0
2013-10-29,1.62,1.64,1.6,1.6,16200,0
2013-10-30,1.66,1.66,1.62,1.65,57200,0
2013-10-31,1.65,1.68,1.63,1.6325,32284,0
2013-11-01,1.63,1.63,1.6,1.62,55900,0
2013-11-04,1.61,1.7,1.61,1.64,49500,0
2013-11-05,1.67,1.7,1.64,1.65,36000,0
2013-11-06,1.65,1.66,1.62,1.63,27500,0
2013-11-07,1.6,1.65,1.6,1.61,65200,0
2013-11-08,1.58,1.61,1.57,1.58,44700,0
2013-11-11,1.55,1.59,1.54,1.55,21500,0
2013-11-12,1.53,1.57,1.53,1.54,30200,0
2013-11-13,1.57,1.57,1.5,1.5,60700,0
2013-11-14,1.5,1.51,1.5,1.5,49400,0
2013-11-15,1.52,1.6,1.5,1.56,41600,0
2013-11-18,1.53,1.586,1.51,1.52,68629,0
2013-11-19,1.51,1.56,1.51,1.55,25100,0
2013-11-20,1.55,1.57,1.51,1.51,44900,0
2013-11-21,1.51,1.57,1.51,1.54,15100,0
2013-11-22,1.57,1.6,1.5163,1.53,31458,0
2013-11-25,1.52,1.57,1.5,1.51,36100,0
2013-11-26,1.51,1.56,1.51,1.54,48920,0
2013-11-27,1.55,1.56,1.52,1.52,16200,0
2013-11-29,1.54,1.56,1.52,1.52,17355,0
2013-12-02,1.52,1.55,1.49,1.49,39700,0
2013-12-03,1.49,1.49,1.45,1.47,49150,0
2013-12-04,1.48,1.48,1.36,1.42,55900,0
2013-12-05,1.43,1.43,1.37,1.38,42100,0
2013-12-06,1.38,1.4,1.38,1.4,21639,0
2013-12-09,1.41,1.47,1.41,1.41,29412,0
2013-12-10,1.42,1.5,1.38,1.39,46701,0
2013-12-11,1.38,1.4,1.38,1.39,15300,0
2013-12-12,1.4,1.99,1.4,1.9,952100,0
2013-12-13,1.9,1.97,1.73,1.74,286460,0
2013-12-16,1.78,1.79,1.61,1.64,150842,0
2013-12-17,1.66,1.66,1.6,1.64,37500,0
2013-12-18,1.61,1.61,1.4,1.48,174400,0
2013-12-19,1.45,1.47,1.41,1.46,49700,0
2013-12-20,1.48,1.539,1.45,1.45,67994,0
2013-12-23,1.45,1.53,1.421,1.47,80386,0
2013-12-24,1.44,1.52,1.43,1.46,74433,0
2013-12-26,1.48,1.51,1.48,1.48,27418,0
2013-12-27,1.47,1.49,1.44,1.47,92600,0
2013-12-30,1.44,1.48,1.41,1.44,66500,0
2013-12-31,1.44,1.48,1.37,1.41,228400,0
2014-01-02,1.42,1.46,1.41,1.44,42914,0
2014-01-03,1.45,1.46,1.42,1.43,55046,0
2014-01-06,1.45,1.65,1.45,1.53,293700,0
2014-01-07,1.54,1.61,1.52,1.61,129547,0
2014-01-08,1.64,1.65,1.53,1.54,79212,0
2014-01-09,1.64,1.9,1.59,1.85,303045,0
2014-01-10,1.81,1.85,1.62,1.81,181100,0
2014-01-13,1.74,1.7899,1.6713,1.75,76210,0
2014-01-14,1.81,1.85,1.75,1.82,48200,0
2014-01-15,1.85,1.88,1.79,1.82,51400,0
2014-01-16,1.84,1.96,1.82,1.94,128500,0
2014-01-17,1.91,1.9483,1.85,1.9,58079,0
2014-01-21,1.86,1.94,1.85,1.93,62000,0
2014-01-22,1.95,1.99,1.88,1.94,108800,0
2014-01-23,1.96,1.98,1.9,1.95,67000,0
2014-01-24,1.95,1.95,1.75,1.81,145800,0
2014-01-27,1.81,1.92,1.79,1.83,39600,0
2014-01-28,1.86,1.88,1.8,1.87,30300,0
2014-01-29,1.87,1.87,1.72,1.76,96900,0
2014-01-30,1.81,1.86,1.69,1.72,100400,0
2014-01-31,1.65,1.75,1.38,1.43,339344,0
2014-02-03,1.39,1.56,1.39,1.52,230127,0
2014-02-04,1.56,1.599,1.48,1.58,119760,0
2014-02-05,1.6,1.69,1.58,1.67,81628,0
2014-02-06,1.68,1.74,1.61,1.71,111046,0
2014-02-07,1.68,1.71,1.67,1.69,56021,0
2014-02-10,1.7,1.7,1.57,1.66,53910,0
2014-02-11,1.61,1.68,1.6,1.67,82253,0
2014-02-12,1.64,1.68,1.62,1.65,25132,0
2014-02-13,1.66,1.68,1.65,1.67,35680,0
2014-02-14,1.69,1.73,1.66,1.67,40570,0
2014-02-18,1.72,1.72,1.64,1.7,97010,0
2014-02-19,1.71,1.71,1.69,1.71,74535,0
2014-02-20,1.7,1.74,1.69,1.73,92517,0
2014-02-21,1.73,1.75,1.7,1.75,55723,0
2014-02-24,1.74,1.74,1.691,1.74,76520,0
2014-02-25,1.74,1.74,1.65,1.7,44116,0
2014-02-26,1.67,1.7,1.66,1.68,18363,0
2014-02-27,1.66,1.72,1.65,1.66,42636,0
2014-02-28,1.7,1.71,1.66,1.66,42814,0
2014-03-03,1.67,1.71,1.65,1.68,36325,0
2014-03-04,1.71,1.83,1.68,1.83,141542,0
2014-03-05,1.88,1.9299,1.8214,1.89,230034,0
2014-03-06,1.95,2.03,1.9,1.93,531176,0
2014-03-07,1.95,2.0299,1.95,1.96,158051,0
2014-03-10,2,2,1.75,1.85,130256,0
2014-03-11,1.87,1.93,1.78,1.92,116024,0
2014-03-12,1.91,1.92,1.85,1.91,42866,0
2014-03-13,1.87,1.9,1.81,1.85,58332,0
2014-03-14,1.85,2,1.81,1.89,253382,0
2014-03-17,1.9,1.99,1.845,1.87,167110,0
2014-03-18,1.85,2.09,1.85,1.91,439264,0
2014-03-19,1.95,1.95,1.85,1.88,96985,0
2014-03-20,1.92,1.93,1.85,1.88,83504,0
2014-03-21,1.88,1.97,1.8503,1.91,202743,0
2014-03-24,1.94,1.98,1.88,1.91,105347,0
2014-03-25,1.89,1.9499,1.87,1.89,54687,0
2014-03-26,1.87,1.94,1.85,1.88,69000,0
2014-03-27,1.89,1.91,1.86,1.88,42638,0
2014-03-28,1.91,1.91,1.85,1.86,61320,0
2014-03-31,1.87,1.91,1.86,1.91,25457,0
2014-04-01,1.93,1.97,1.89,1.92,50817,0
2014-04-02,1.96,2,1.94,1.95,92790,0
2014-04-03,1.98,1.98,1.9,1.9092,55472,0
2014-04-04,1.95,1.95,1.87,1.92,43926,0
2014-04-07,1.9,1.94,1.87,1.92,49128,0
2014-04-08,1.9,1.93,1.883,1.9,35482,0
2014-04-09,1.93,1.94,1.91,1.93,9689,0
2014-04-10,1.97,2.065,1.94,2.03,205371,0
2014-04-11,2.1,2.14,1.98,2.01,176995,0
2014-04-14,1.99,2.47,1.99,2.29,635662,0
2014-04-15,2.39,2.58,2.35,2.55,925682,0
2014-04-16,2.57,2.6098,2.3,2.35,392898,0
2014-04-17,2.35,2.41,2.3,2.38,143892,0
2014-04-21,2.39,2.39,2.2,2.27,167357,0
2014-04-22,2.23,2.44,2.2,2.32,204097,0
2014-04-23,2.3,2.39,2.3,2.36,39530,0
2014-04-24,2.41,2.419,2.301,2.34,60863,0
2014-04-25,2.35,2.35,2.29,2.29,135417,0
2014-04-28,2.27,2.3,2.01,2.01,170819,0
2014-04-29,2.01,2.2,2.0005,2.15,105612,0
2014-04-30,2.15,2.26,2.13,2.23,37838,0
2014-05-01,2.26,2.27,2.1599,2.2,45475,0
2014-05-02,2.12,2.2,2.12,2.19,62971,0
2014-05-05,2.15,2.28,2.15,2.24,76013,0
2014-05-06,2.22,2.3,2.22,2.3,67897,0
2014-05-07,2.36,2.4,2.3002,2.38,157098,0
2014-05-08,2.4,2.4,2.26,2.3,138090,0
2014-05-09,2.2,2.33,2.2,2.27,66475,0
2014-05-12,2.27,2.42,2.27,2.32,69934,0
2014-05-13,2.28,2.36,2.2401,2.31,64416,0
2014-05-14,2.27,2.3,2.24,2.24,47261,0
2014-05-15,2.2,2.25,2.2,2.23,85894,0
2014-05-16,2.26,2.26,2.12,2.18,41997,0
2014-05-19,2.21,2.22,2.12,2.16,67007,0
2014-05-20,2.12,2.17,2.1,2.12,66417,0
2014-05-21,2.12,2.21,2.12,2.12,49812,0
2014-05-22,2.12,2.2,2.04,2.04,46847,0
2014-05-23,2.0101,2.0599,2,2,99052,0
2014-05-27,2,2.01,1.95,1.96,101672,0
2014-05-28,1.96,2.04,1.95,1.98,82210,0
2014-05-29,2,2.02,1.92,1.95,55089,0
2014-05-30,1.95,1.98,1.91,1.91,58258,0
2014-06-02,1.94,2,1.91,1.98,60015,0
2014-06-03,1.98,1.98,1.95,1.98,57551,0
2014-06-04,1.94,1.97,1.91,1.92,54483,0
2014-06-05,1.93,2,1.93,1.98,44731,0
2014-06-06,2,2.05,1.9801,2,119709,0
2014-06-09,2.03,2.18,2,2.13,83374,0
2014-06-10,2.13,2.15,2.1,2.1,26900,0
2014-06-11,2.1,2.18,2.06,2.08,56725,0
2014-06-12,2.12,2.16,2.06,2.1201,39402,0
2014-06-13,2.19,2.19,2.1045,2.14,49221,0
2014-06-16,2.17,2.27,2.14,2.22,138596,0
2014-06-17,2.18,2.24,2.15,2.24,39846,0
2014-06-18,2.26,2.29,2.2,2.23,33493,0
2014-06-19,2.22,2.22,2.11,2.13,47048,0
2014-06-20,2.16,2.18,2.11,2.11,55608,0
2014-06-23,2.1,2.17,2.1,2.13,47390,0
2014-06-24,2.15,2.17,2.05,2.07,40458,0
2014-06-25,2.07,2.17,2.06,2.07,29024,0
2014-06-26,2.05,2.15,2.02,2.05,36513,0
2014-06-27,2.02,2.07,2.02,2.07,70587,0
2014-06-30,2.1,2.15,2.06,2.07,25781,0
2014-07-01,2.08,2.1,2.01,2.01,40421,0
2014-07-02,2.01,2.08,2.01,2.05,26800,0
2014-07-03,2.01,2.05,2.01,2.01,17716,0
2014-07-07,2.03,2.05,1.99,2,74299,0
2014-07-08,2,2.05,1.98,1.98,37447,0
2014-07-09,1.98,2.03,1.98,2.0095,26282,0
2014-07-10,1.98,2.03,1.91,1.91,92162,0
2014-07-11,1.92,1.99,1.91,1.92,34718,0
2014-07-14,1.94,2,1.92,1.97,26552,0
2014-07-15,1.98,2,1.92,1.95,36343,0
2014-07-16,1.95,1.95,1.92,1.95,31816,0
2014-07-17,1.92,1.9923,1.91,1.91,44750,0
2014-07-18,1.95,1.99,1.92,1.98,49720,0
2014-07-21,1.95,2.06,1.95,2.04,107893,0
2014-07-22,2.07,2.1,1.9,1.91,139827,0
2014-07-23,1.98,1.98,1.9101,1.94,36108,0
2014-07-24,1.94,1.9999,1.94,1.95,38660,0
2014-07-25,1.92,2,1.92,1.95,19217,0
2014-07-28,1.97,2,1.9279,1.94,32392,0
2014-07-29,1.95,1.95,1.92,1.92,15522,0
2014-07-30,1.92,1.95,1.92,1.93,13092,0
2014-07-31,1.93,1.95,1.92,1.94,29128,0
2014-08-01,1.95,1.95,1.9,1.9,48411,0
2014-08-04,1.94,1.945,1.9,1.91,46760,0
2014-08-05,1.88,1.9,1.82,1.83,76298,0
2014-08-06,1.81,1.95,1.81,1.9,39904,0
2014-08-07,1.88,1.9479,1.8638,1.93,22254,0
2014-08-08,1.91,1.97,1.9,1.96,31773,0
2014-08-11,1.92,1.98,1.91,1.97,41825,0
2014-08-12,1.98,1.98,1.91,1.93,20890,0
2014-08-13,1.91,1.9699,1.91,1.93,26450,0
2014-08-14,1.95,1.96,1.92,1.93,16302,0
2014-08-15,1.92,1.94,1.92,1.92,11376,0
2014-08-18,1.9,1.94,1.9,1.92,25310,0
2014-08-19,1.92,1.9345,1.88,1.9016,18094,0
2014-08-20,1.9,1.92,1.9,1.9,5125,0
2014-08-21,1.93,1.93,1.9,1.901,7553,0
2014-08-22,1.9,1.92,1.9,1.9,22863,0
2014-08-25,1.92,1.94,1.9,1.9201,39151,0
2014-08-26,1.9,1.94,1.9,1.9,40649,0
2014-08-27,1.9,1.92,1.9,1.91,24553,0
2014-08-28,1.92,1.922,1.9,1.92,25067,0
2014-08-29,1.93,1.94,1.9,1.91,27283,0
2014-09-02,1.91,1.94,1.91,1.93,14536,0
2014-09-03,1.9,1.94,1.9,1.9,33145,0
2014-09-04,1.9,1.91,1.9,1.9099,15526,0
2014-09-05,1.9,1.94,1.89,1.9,31640,0
2014-09-08,1.87,1.87,1.83,1.83,50579,0
2014-09-09,1.82,1.85,1.82,1.82,31354,0
2014-09-10,1.83,1.93,1.82,1.84,40849,0
2014-09-11,1.85,1.85,1.79,1.79,75033,0
2014-09-12,1.82,1.8499,1.79,1.8,31090,0
2014-09-15,1.77,1.85,1.77,1.77,22026,0
2014-09-16,1.78,1.8,1.77,1.77,15858,0
2014-09-17,1.78,1.8,1.77,1.79,37371,0
2014-09-18,1.8,1.8,1.78,1.8,22861,0
2014-09-19,1.8,1.8,1.77,1.8,77853,0
2014-09-22,1.8,1.81,1.7,1.72,143465,0
2014-09-23,1.75,1.768,1.7,1.72,35471,0
2014-09-24,1.72,1.72,1.56,1.56,139197,0
2014-09-25,1.57,1.57,1.5,1.55,45850,0
2014-09-26,1.57,1.69,1.57,1.62,55576,0
2014-09-29,1.62,1.7,1.62,1.65,38114,0
2014-09-30,1.65,1.72,1.62,1.72,84864,0
2014-10-01,1.7,1.7648,1.6599,1.67,29409,0
2014-10-02,1.67,1.7,1.65,1.6532,19918,0
2014-10-03,1.65,1.688,1.65,1.65,31127,0
2014-10-06,1.63,1.7,1.63,1.65,30329,0
2014-10-07,1.62,1.68,1.62,1.6299,20543,0
2014-10-08,1.64,1.64,1.62,1.62,52239,0
2014-10-09,1.6,1.6345,1.58,1.5832,37736,0
2014-10-10,1.52,1.619,1.52,1.54,68478,0
2014-10-13,1.53,1.62,1.51,1.53,16909,0
2014-10-14,1.52,1.5901,1.52,1.536,44622,0
2014-10-15,1.6,1.82,1.551,1.81,124193,0
2014-10-16,1.64,1.91,1.58,1.61,91883,0
2014-10-17,1.72,1.8,1.6501,1.69,155768,0
2014-10-20,1.77,1.87,1.7,1.81,73870,0
2014-10-21,1.77,1.88,1.67,1.79,45302,0
2014-10-22,1.8026,1.85,1.7601,1.77,31350,0
2014-10-23,1.8,1.85,1.77,1.78,37753,0
2014-10-24,1.75,1.85,1.75,1.78,17878,0
2014-10-27,1.83,1.8445,1.74,1.79,29882,0
2014-10-28,1.7501,1.771,1.7201,1.74,22922,0
2014-10-29,1.74,1.8399,1.732,1.75,16694,0
2014-10-30,1.71,1.75,1.7005,1.72,13203,0
2014-10-31,1.73,1.74,1.6842,1.74,16196,0
2014-11-03,1.74,1.75,1.7,1.7,35963,0
2014-11-04,1.7,1.75,1.68,1.69,40856,0
2014-11-05,1.68,1.75,1.68,1.7213,5202,0
2014-11-06,1.75,1.75,1.7,1.7,12382,0
2014-11-07,1.72,1.75,1.686,1.75,29147,0
2014-11-10,1.73,1.75,1.69,1.74,29047,0
2014-11-11,1.75,1.75,1.62,1.65,23185,0
2014-11-12,1.7,1.75,1.67,1.6832,23262,0
2014-11-13,1.71,1.74,1.6897,1.7,27422,0
2014-11-14,1.67,1.74,1.65,1.69,41697,0
2014-11-17,1.72,1.74,1.6712,1.72,16856,0
2014-11-18,1.71,1.7399,1.7,1.7,16360,0
2014-11-19,1.7,1.72,1.6,1.66,34075,0
2014-11-20,1.68,1.68,1.62,1.65,17884,0
2014-11-21,1.64,1.65,1.64,1.65,13418,0
2014-11-24,1.65,1.75,1.65,1.7,23730,0
2014-11-25,1.7,1.7,1.65,1.66,17633,0
2014-11-26,1.68,1.7,1.64,1.64,27787,0
2014-11-28,1.64,1.6859,1.63,1.63,8561,0
2014-12-01,1.63,1.649,1.55,1.57,34581,0
2014-12-02,1.6,1.65,1.55,1.55,24835,0
2014-12-03,1.55,1.65,1.55,1.63,24663,0
2014-12-04,1.65,1.65,1.45,1.46,235197,0
2014-12-05,1.46,1.46,1.36,1.45,115973,0
2014-12-08,1.41,1.45,1.34,1.36,112688,0
2014-12-09,1.39,1.5045,1.372,1.43,91461,0
2014-12-10,1.35,1.5,1.35,1.41,33603,0
2014-12-11,1.51,1.51,1.4401,1.49,55351,0
2014-12-12,1.49,1.51,1.45,1.45,31484,0
2014-12-15,1.46,1.55,1.45,1.4732,37715,0
2014-12-16,1.48,1.529,1.4,1.44,69009,0
2014-12-17,1.47,1.52,1.413,1.46,33961,0
2014-12-18,1.5,1.52,1.42,1.46,36099,0
2014-12-19,1.49,1.51,1.44,1.47,27270,0
2014-12-22,1.48,1.48,1.43,1.46,37869,0
2014-12-23,1.47,1.49,1.43,1.45,56324,0
2014-12-24,1.43,1.48,1.4,1.465,24353,0
2014-12-26,1.47,1.47,1.4,1.41,44390,0
2014-12-29,1.41,1.45,1.37,1.38,57289,0
2014-12-30,1.4,1.42,1.38,1.38,65463,0
2014-12-31,1.37,1.42,1.35,1.37,52618,0
2015-01-02,1.39,1.43,1.37,1.38,34253,0
2015-01-05,1.38,1.43,1.37,1.39,15104,0
2015-01-06,1.42,1.42,1.4,1.4,16816,0
2015-01-07,1.41,1.41,1.4,1.41,29215,0
2015-01-08,1.4,1.47,1.38,1.4296,47198,0
2015-01-09,1.4,1.44,1.38,1.39,32209,0
2015-01-12,1.4,1.45,1.39,1.4001,20279,0
2015-01-13,1.39,1.43,1.39,1.39,41912,0
2015-01-14,1.39,1.45,1.37,1.42,35981,0
2015-01-15,1.4,1.46,1.38,1.38,67284,0
2015-01-16,1.37,1.4499,1.37,1.4,19664,0
2015-01-20,1.39,1.42,1.38,1.4,33220,0
2015-01-21,1.4005,1.41,1.38,1.39,29081,0
2015-01-22,1.4,1.41,1.38,1.4,20203,0
2015-01-23,1.39,1.42,1.38,1.3888,45854,0
2015-01-26,1.36,1.44,1.36,1.43,44867,0
2015-01-27,1.44,1.49,1.43,1.48,70182,0
2015-01-28,1.53,1.53,1.4401,1.4832,46515,0
2015-01-29,1.51,1.53,1.43,1.5,65338,0
2015-01-30,1.52,1.53,1.5,1.5,24851,0
2015-02-02,1.53,1.5416,1.45,1.5,34171,0
2015-02-03,1.5,1.64,1.5,1.5664,104006,0
2015-02-04,1.59,1.63,1.57,1.63,39484,0
2015-02-05,1.63,1.69,1.63,1.6624,49442,0
2015-02-06,1.69,1.7,1.6,1.69,48086,0
2015-02-09,1.71,1.75,1.69,1.75,67306,0
2015-02-10,1.78,1.85,1.7603,1.85,89902,0
2015-02-11,1.92,1.92,1.78,1.88,97012,0
2015-02-12,1.83,1.88,1.81,1.84,53079,0
2015-02-13,1.8399,1.86,1.7801,1.85,32672,0
2015-02-17,1.85,1.8899,1.85,1.85,52913,0
2015-02-18,1.88,1.88,1.83,1.86,25192,0
2015-02-19,1.87,1.87,1.792,1.81,35723,0
2015-02-20,1.84,1.87,1.8219,1.85,37076,0
2015-02-23,1.88,1.88,1.85,1.87,15957,0
2015-02-24,1.87,1.87,1.85,1.86,31674,0
2015-02-25,1.85,1.85,1.8101,1.85,24560,0
2015-02-26,1.84,1.95,1.84,1.94,151283,0
2015-02-27,1.97,1.97,1.9,1.96,60391,0
2015-03-02,1.99,2,1.9,1.94,58300,0
2015-03-03,1.96,1.99,1.9,1.99,40600,0
2015-03-04,1.99,2,1.93,1.93,31900,0
2015-03-05,1.97,1.99,1.93,1.93,67900,0
2015-03-06,1.92,1.98,1.92,1.95,79700,0
2015-03-09,1.97,1.98,1.9,1.92,50100,0
2015-03-10,1.92,1.92,1.88,1.88,58800,0
2015-03-11,1.9,1.96,1.88,1.89,41100,0
2015-03-12,1.89,1.95,1.89,1.94,33200,0
2015-03-13,1.91,1.95,1.91,1.95,23900,0
2015-03-16,1.91,1.92,1.82,1.84,122100,0
2015-03-17,1.81,1.83,1.76,1.78,74000,0
2015-03-18,1.73,1.84,1.69,1.82,58300,0
2015-03-19,1.81,1.81,1.75,1.81,20900,0
2015-03-20,1.81,1.81,1.71,1.72,36800,0
2015-03-23,1.68,1.71,1.65,1.65,76700,0
2015-03-24,1.6,1.69,1.6,1.66,47000,0
2015-03-25,1.69,1.7,1.66,1.67,16700,0
2015-03-26,1.7,1.86,1.68,1.73,86400,0
2015-03-27,1.75,1.84,1.7,1.71,46900,0
2015-03-30,1.69,1.75,1.68,1.74,36000,0
2015-03-31,1.78,1.7999,1.71,1.74,28399,0
2015-04-01,1.75,1.75,1.7,1.72,24900,0
2015-04-02,1.78,1.78,1.73,1.77,31500,0
2015-04-06,1.8,1.82,1.77,1.77,74500,0
2015-04-07,1.82,1.85,1.82,1.84,35687,0
2015-04-08,1.85,1.85,1.81,1.84,41400,0
2015-04-09,1.86,1.86,1.83,1.83,30769,0
2015-04-10,1.8,1.83,1.8,1.83,31800,0
2015-04-13,1.8,1.83,1.75,1.8,47700,0
2015-04-14,1.75,1.8,1.72,1.76,47800,0
2015-04-15,1.7896,1.82,1.7601,1.81,32017,0
2015-04-16,1.76,1.81,1.7,1.75,72093,0
2015-04-17,1.77,1.8,1.75,1.79,31000,0
2015-04-20,1.81,1.86,1.8,1.84,53791,0
2015-04-21,1.86,1.88,1.8206,1.88,33084,0
2015-04-22,1.87,1.9,1.8301,1.89,45695,0
2015-04-23,1.9,1.97,1.89,1.97,100400,0
2015-04-24,2,2.03,1.9,1.98,141636,0
2015-04-27,1.94,2.1,1.84,1.96,167500,0
2015-04-28,1.96,2,1.96,1.96,84300,0
2015-04-29,1.99,2.06,1.97,2.05,76000,0
2015-04-30,2.03,2.04,1.97,2.02,36800,0
2015-05-01,2.04,2.04,1.98,2.03,30600,0
2015-05-04,2.04,2.04,1.98,1.98,24900,0
2015-05-05,2.01,2.01,1.96,1.96,38600,0
2015-05-06,1.99,2.0082,1.96,1.97,22338,0
2015-05-07,1.96,2.03,1.92,2.02,45743,0
2015-05-08,2.03,2.07,1.97,2.05,77100,0
2015-05-11,1.97,2,1.96,1.96,73200,0
2015-05-12,2.07,2.07,1.97,2.01,38871,0
2015-05-13,2.05,2.05,1.97,1.98,24500,0
2015-05-14,1.97,2,1.96,1.96,17600,0
2015-05-15,1.96,2.0195,1.96,1.99,32535,0
2015-05-18,2.03,2.03,1.98,2.02,38390,0
2015-05-19,1.99,1.997,1.96,1.96,29506,0
2015-05-20,1.97,2,1.97,2,40800,0
2015-05-21,2,2.01,1.98,2.01,15200,0
2015-05-22,2.03,2.03,1.99,2.01,15500,0
2015-05-26,2.03,2.03,1.98,2.03,43870,0
2015-05-27,2.04,2.04,2,2.01,40700,0
2015-05-28,2,2.03,1.97,1.97,15796,0
2015-05-29,1.97,2,1.96,1.98,31900,0
2015-06-01,2,2.0224,1.97,2.01,39252,0
2015-06-02,2,2.01,1.99,1.99,16886,0
2015-06-03,2,2.01,1.98,2.01,48900,0
2015-06-04,2.01,2.01,1.99,2.01,16300,0
2015-06-05,2.01,2.02,1.99,2,24700,0
2015-06-08,2,2.01,1.99,2.01,36500,0
2015-06-09,2.02,2.02,1.99,2.02,22646,0
2015-06-10,2.02,2.07,2.01,2.04,68658,0
2015-06-11,2.07,2.13,2.0486,2.05,133489,0
2015-06-12,2.09,2.12,1.99,2.09,84900,0
2015-06-15,2.11,2.26,2.08,2.13,262200,0
2015-06-16,2.1,2.14,2.1,2.12,43800,0
2015-06-17,2.1,2.2,2.1,2.16,92600,0
2015-06-18,2.2,2.2,2.14,2.17,61200,0
2015-06-19,2.17,2.19,2.1,2.1,61600,0
2015-06-22,2.1,2.13,2.09,2.1,37400,0
2015-06-23,2.07,2.13,2.07,2.1001,39359,0
2015-06-24,2.08,2.15,1.96,1.98,208600,0
2015-06-25,2.01,2.01,1.82,1.89,131200,0
2015-06-26,1.86,1.98,1.86,1.98,79900,0
2015-06-29,1.91,1.97,1.88,1.89,49300,0
2015-06-30,1.89,1.94,1.89,1.91,43663,0
2015-07-01,1.96,1.98,1.91,1.91,37500,0
2015-07-02,1.94,1.98,1.8,1.89,96200,0
2015-07-06,1.9,1.9,1.83,1.87,30900,0
2015-07-07,1.88,1.88,1.82,1.85,28100,0
2015-07-08,1.85,1.89,1.82,1.83,23500,0
2015-07-09,1.83,1.92,1.8,1.81,31700,0
2015-07-10,1.8,1.88,1.77,1.84,105300,0
2015-07-13,1.75,1.82,1.75,1.78,65800,0
2015-07-14,1.73,1.85,1.73,1.75,56515,0
2015-07-15,1.77,1.775,1.71,1.72,42539,0
2015-07-16,1.75,1.8,1.72,1.76,69500,0
2015-07-17,1.79,1.79,1.75,1.77,27500,0
2015-07-20,1.8,1.8,1.75,1.75,30800,0
2015-07-21,1.77,1.8,1.71,1.72,34700,0
2015-07-22,1.7,1.75,1.65,1.68,76000,0
2015-07-23,1.69,1.69,1.58,1.59,65700,0
2015-07-24,1.45,1.56,1.45,1.53,96200,0
2015-07-27,1.53,1.6,1.51,1.54,43100,0
2015-07-28,1.52,1.62,1.52,1.54,35100,0
2015-07-29,1.57,1.62,1.53,1.57,61200,0
2015-07-30,1.6,1.75,1.57,1.65,81300,0
2015-07-31,1.68,1.76,1.64,1.76,87100,0
2015-08-03,1.76,1.76,1.7,1.74,66891,0
2015-08-04,1.71,1.76,1.71,1.76,36800,0
2015-08-05,1.74,1.74,1.71,1.71,20000,0
2015-08-06,1.74,1.74,1.71,1.72,25753,0
2015-08-07,1.7,1.75,1.7,1.7,24900,0
2015-08-10,1.66,1.75,1.66,1.71,57600,0
2015-08-11,1.61,1.71,1.61,1.69,67026,0
2015-08-12,1.58,1.65,1.58,1.61,50000,0
2015-08-13,1.53,1.67,1.53,1.61,73600,0
2015-08-14,1.6,1.6,1.56,1.59,23700,0
2015-08-17,1.55,1.59,1.5,1.58,93500,0
2015-08-18,1.49,1.57,1.49,1.54,61200,0
2015-08-19,1.54,1.54,1.51,1.51,24400,0
2015-08-20,1.53,1.53,1.5,1.52,20300,0
2015-08-21,1.53,1.54,1.35,1.42,203500,0
2015-08-24,1.35,1.48,1.35,1.42,75738,0
2015-08-25,1.4,1.49,1.4,1.4,96600,0
2015-08-26,1.42,1.43,1.4,1.41,36500,0
2015-08-27,1.46,1.47,1.43,1.43,100100,0
2015-08-28,1.46,1.55,1.43,1.47,92600,0
2015-08-31,1.49,1.51,1.45,1.49,30800,0
2015-09-01,1.49,1.49,1.45,1.47,43800,0
2015-09-02,1.46,1.48,1.44,1.45,54700,0
2015-09-03,1.45,1.49,1.43,1.44,71500,0
2015-09-04,1.4,1.47,1.39,1.44,56300,0
2015-09-08,1.44,1.46,1.44,1.44,31500,0
2015-09-09,1.44,1.44,1.33,1.37,101300,0
2015-09-10,1.34,1.4169,1.33,1.39,50636,0
2015-09-11,1.42,1.42,1.35,1.37,32600,0
2015-09-14,1.38,1.4,1.35,1.36,34900,0
2015-09-15,1.38,1.42,1.33,1.42,77800,0
2015-09-16,1.41,1.44,1.4,1.41,12600,0
2015-09-17,1.41,1.46,1.41,1.42,21487,0
2015-09-18,1.49,1.49,1.42,1.46,43800,0
2015-09-21,1.44,1.46,1.41,1.45,22800,0
2015-09-22,1.46,1.54,1.45,1.48,47600,0
2015-09-23,1.5,1.5,1.44,1.46,14982,0
2015-09-24,1.48,1.49,1.43,1.45,23145,0
2015-09-25,1.43,1.45,1.4,1.4,21100,0
2015-09-28,1.43,1.45,1.38,1.4,58003,0
2015-09-29,1.43,1.46,1.38,1.46,33100,0
2015-09-30,1.5,1.5,1.39,1.43,35800,0
2015-10-01,1.41,1.43,1.38,1.39,42500,0
2015-10-02,1.38,1.39,1.34,1.36,90100,0
2015-10-05,1.4,1.4,1.34,1.36,41026,0
2015-10-06,1.32,1.39,1.32,1.38,84300,0
2015-10-07,1.4,1.45,1.39,1.41,57200,0
2015-10-08,1.49,1.7,1.47,1.7,421700,0
2015-10-09,1.79,1.91,1.71,1.85,373600,0
2015-10-12,1.95,1.95,1.7401,1.85,112636,0
2015-10-13,1.9,1.95,1.77,1.93,131200,0
2015-10-14,1.95,2.02,1.9,1.99,189000,0
2015-10-15,1.98,2.05,1.91,2.05,124900,0
2015-10-16,1.94,2.08,1.94,2.05,123600,0
2015-10-19,1.94,2.09,1.93,2.06,123174,0
2015-10-20,2.08,2.08,1.96,2.05,67031,0
2015-10-21,2.05,2.08,2,2.04,71000,0
2015-10-22,2.05,2.08,2.01,2.05,34900,0
2015-10-23,2.07,2.07,2.01,2.01,57800,0
2015-10-26,2.03,2.03,1.82,1.87,171400,0
2015-10-27,1.89,1.9,1.8,1.86,63200,0
2015-10-28,1.81,1.98,1.81,1.92,74800,0
2015-10-29,1.94,1.97,1.91,1.94,18900,0
2015-10-30,1.96,2.03,1.91,2,80500,0
2015-11-02,1.97,2.03,1.9331,2.03,30502,0
2015-11-03,2,2.04,1.98,1.99,43800,0
2015-11-04,2.01,2.04,1.99,2.0196,40203,0
2015-11-05,1.99,2.02,1.98,2,20300,0
2015-11-06,2,2.03,1.99,1.99,30200,0
2015-11-09,2.03,2.03,1.99,2,73955,0
2015-11-10,1.99,2.03,1.99,2.03,24800,0
2015-11-11,2.03,2.03,2,2,27700,0
2015-11-12,1.99,2,1.88,1.94,104600,0
2015-11-13,1.92,1.95,1.88,1.89,32000,0
2015-11-16,1.91,1.95,1.89,1.95,48600,0
2015-11-17,1.92,1.94,1.89,1.9,37100,0
2015-11-18,1.9,1.9,1.88,1.89,22900,0
2015-11-19,1.9,1.91,1.86,1.9,51400,0
2015-11-20,1.9,1.93,1.86,1.91,35200,0
2015-11-23,1.91,1.99,1.89,1.99,75600,0
2015-11-24,2,2,1.9,1.93,51800,0
2015-11-25,1.95,1.95,1.91,1.95,16700,0
2015-11-27,1.98,1.98,1.92,1.94,13600,0
2015-11-30,1.92,1.96,1.92,1.96,20700,0
2015-12-01,1.93,1.96,1.93,1.93,23257,0
2015-12-02,1.93,1.95,1.88,1.91,16473,0
2015-12-03,1.92,1.92,1.87,1.89,21773,0
2015-12-04,1.9,1.9,1.85,1.87,11000,0
2015-12-07,1.87,1.87,1.8,1.81,50800,0
2015-12-08,1.8,1.94,1.8,1.86,50223,0
2015-12-09,1.83,1.87,1.81,1.82,26900,0
2015-12-10,1.81,1.84,1.75,1.75,25100,0
2015-12-11,1.75,1.86,1.75,1.8,60100,0
2015-12-14,1.83,1.89,1.77,1.78,33928,0
2015-12-15,1.76,1.84,1.76,1.8,37800,0
2015-12-16,1.82,1.87,1.82,1.86,12700,0
2015-12-17,1.86,1.86,1.85,1.85,13900,0
2015-12-18,1.85,1.86,1.75,1.75,69700,0
2015-12-21,1.75,1.83,1.75,1.78,83300,0
2015-12-22,1.76,1.799,1.76,1.78,9280,0
2015-12-23,1.8,1.83,1.78,1.78,34000,0
2015-12-24,1.82,1.85,1.78,1.79,25469,0
2015-12-28,1.78,1.85,1.78,1.79,38765,0
2015-12-29,1.85,1.85,1.78,1.81,27981,0
2015-12-30,1.84,1.84,1.78,1.81,19110,0
2015-12-31,1.83,1.86,1.78,1.86,14788,0
2016-01-04,1.85,1.89,1.81,1.83,35457,0
2016-01-05,1.84,1.872,1.8,1.87,23821,0
2016-01-06,1.88,1.883,1.81,1.8211,14319,0
2016-01-07,1.82,1.83,1.75,1.8,44644,0
2016-01-08,1.8,1.8599,1.76,1.81,14329,0
2016-01-11,1.85,1.85,1.75,1.77,77052,0
2016-01-12,1.75,1.75,1.61,1.67,81773,0
2016-01-13,1.64,1.7117,1.64,1.7,38286,0
2016-01-14,1.68,1.75,1.62,1.75,71489,0
2016-01-15,1.64,1.73,1.64,1.69,32333,0
2016-01-19,1.68,1.7,1.51,1.52,50700,0
2016-01-20,1.5,1.5994,1.5,1.55,66915,0
2016-01-21,1.59,1.65,1.56,1.61,71536,0
2016-01-22,1.65,1.7548,1.61,1.7,90825,0
2016-01-25,1.72,1.75,1.66,1.66,52457,0
2016-01-26,1.69,1.71,1.65,1.68,52226,0
2016-01-27,1.7,1.75,1.6702,1.75,44094,0
2016-01-28,1.75,1.81,1.74,1.8,93646,0
2016-01-29,1.83,1.89,1.82,1.88,71596,0
2016-02-01,1.83,1.9,1.8,1.87,43527,0
2016-02-02,1.86,1.99,1.82,1.96,104893,0
2016-02-03,1.99,1.99,1.87,1.87,40591,0
2016-02-04,1.85,1.94,1.85,1.94,49611,0
2016-02-05,1.9,1.9,1.84,1.86,53379,0
2016-02-08,1.88,1.913,1.84,1.91,26868,0
2016-02-09,1.92,1.92,1.8,1.85,36622,0
2016-02-10,1.88,1.88,1.81,1.83,15623,0
2016-02-11,1.82,1.94,1.8,1.8,29525,0
2016-02-12,1.83,1.83,1.78,1.81,12908,0
2016-02-16,1.8,1.81,1.76,1.76,16007,0
2016-02-17,1.8,1.84,1.763,1.84,11214,0
2016-02-18,1.8,1.8295,1.7703,1.81,10419,0
2016-02-19,1.78,1.798,1.75,1.75,17140,0
2016-02-22,1.78,1.78,1.75,1.75,12097,0
2016-02-23,1.72,1.78,1.72,1.7575,20883,0
2016-02-24,1.77,1.78,1.74,1.77,12545,0
2016-02-25,1.78,1.78,1.75,1.77,16102,0
2016-02-26,1.78,1.8,1.7601,1.8,39428,0
2016-02-29,1.83,1.83,1.72,1.75,45077,0
2016-03-01,1.79,1.7901,1.77,1.79,7478,0
2016-03-02,1.79,1.89,1.79,1.87,41621,0
2016-03-03,1.86,1.9,1.8561,1.88,31714,0
2016-03-04,1.87,1.98,1.86,1.91,61444,0
2016-03-07,1.92,1.98,1.91,1.91,52210,0
2016-03-08,1.9,1.96,1.85,1.87,22008,0
2016-03-09,1.91,1.9566,1.88,1.92,28825,0
2016-03-10,1.98,1.98,1.88,1.93,26749,0
2016-03-11,1.98,2,1.92,1.93,75725,0
2016-03-14,1.98,2,1.9174,1.98,67432,0
2016-03-15,1.93,1.96,1.87,1.87,42624,0
2016-03-16,1.86,1.94,1.86,1.92,36916,0
2016-03-17,1.9,1.9,1.88,1.89,34918,0
2016-03-18,1.89,1.9,1.86,1.86,40341,0
2016-03-21,1.86,1.9,1.86,1.87,40466,0
2016-03-22,1.89,1.89,1.8289,1.85,25457,0
2016-03-23,1.83,1.84,1.8,1.82,25152,0
2016-03-24,1.8,1.85,1.8,1.8,20387,0
2016-03-28,1.8,1.8399,1.8,1.81,18960,0
2016-03-29,1.78,1.85,1.78,1.79,41568,0
2016-03-30,1.82,1.84,1.808,1.83,16889,0
2016-03-31,1.81,1.84,1.76,1.76,24641,0
2016-04-01,1.79,1.81,1.77,1.78,29439,0
2016-04-04,1.8,1.8,1.75,1.76,20366,0
2016-04-05,1.75,1.79,1.7487,1.7671,30874,0
2016-04-06,1.75,1.79,1.75,1.77,29725,0
2016-04-07,1.75,1.8,1.75,1.75,18567,0
2016-04-08,1.75,1.79,1.75,1.77,18708,0
2016-04-11,1.77,1.78,1.75,1.75,38261,0
2016-04-12,1.75,1.78,1.75,1.76,24184,0
2016-04-13,1.75,1.83,1.75,1.78,50556,0
2016-04-14,1.7985,1.85,1.79,1.79,43816,0
2016-04-15,1.8,1.82,1.77,1.77,36712,0
2016-04-18,1.82,1.85,1.77,1.78,71381,0
2016-04-19,1.8,1.8497,1.76,1.79,133006,0
2016-04-20,1.8,1.83,1.73,1.83,117045,0
2016-04-21,1.83,1.83,1.72,1.72,80007,0
2016-04-22,1.74,1.76,1.72,1.73,85423,0
2016-04-25,1.76,1.79,1.7463,1.79,42289,0
2016-04-26,1.76,1.78,1.72,1.73,69846,0
2016-04-27,1.72,1.7685,1.72,1.7644,14345,0
2016-04-28,1.76,1.78,1.75,1.76,23857,0
2016-04-29,1.74,1.78,1.74,1.77,22758,0
2016-05-02,1.75,1.77,1.74,1.76,10224,0
2016-05-03,1.76,1.76,1.72,1.72,24673,0
2016-05-04,1.72,1.74,1.72,1.72,30559,0
2016-05-05,1.75,1.75,1.7,1.7111,22958,0
2016-05-06,1.73,1.77,1.663,1.673,43343,0
2016-05-09,1.73,1.73,1.67,1.7,68751,0
2016-05-10,1.66,1.7,1.66,1.69,43853,0
2016-05-11,1.67,1.71,1.67,1.68,39028,0
2016-05-12,1.67,1.69,1.67,1.67,17435,0
2016-05-13,1.661,1.68,1.66,1.68,32303,0
2016-05-16,1.66,1.7,1.66,1.66,44423,0
2016-05-17,1.65,1.69,1.58,1.62,169096,0
2016-05-18,1.6,1.6028,1.45,1.52,209499,0
2016-05-19,1.48,1.49,1.35,1.47,111084,0
2016-05-20,1.5,1.54,1.49,1.52,48264,0
2016-05-23,1.49,1.5399,1.49,1.53,26493,0
2016-05-24,1.5311,1.58,1.5307,1.58,25448,0
2016-05-25,1.65,1.65,1.55,1.64,48143,0
2016-05-26,1.63,1.64,1.58,1.6,10609,0
2016-05-27,1.58,1.64,1.58,1.6,21185,0
2016-05-31,1.63,1.63,1.56,1.58,19050,0
2016-06-01,1.64,1.64,1.55,1.59,13311,0
2016-06-02,1.57,1.57,1.55,1.55,17694,0
2016-06-03,1.58,1.62,1.54,1.56,35094,0
2016-06-06,1.58,1.58,1.54,1.55,13655,0
2016-06-07,1.56,1.6,1.55,1.6,37843,0
2016-06-08,1.6,1.6,1.56,1.59,12884,0
2016-06-09,1.56,1.57,1.5425,1.57,24849,0
2016-06-10,1.55,1.5667,1.5,1.51,33939,0
2016-06-13,1.54,1.54,1.48,1.5,36237,0
2016-06-14,1.5,1.5399,1.4964,1.53,27499,0
2016-06-15,1.52,1.57,1.52,1.55,21647,0
2016-06-16,1.56,1.6,1.56,1.59,38924,0
2016-06-17,1.59,1.64,1.5401,1.6,38367,0
2016-06-20,1.62,1.6213,1.5401,1.56,35956,0
2016-06-21,1.55,1.57,1.46,1.48,47102,0
2016-06-22,1.48,1.53,1.45,1.49,85572,0
2016-06-23,1.49,1.62,1.49,1.56,55366,0
2016-06-24,1.45,1.55,1.45,1.522,58731,0
2016-06-27,1.52,1.52,1.45,1.48,23057,0
2016-06-28,1.52,1.5421,1.48,1.54,32230,0
2016-06-29,1.54,1.6,1.49,1.54,91760,0
2016-06-30,1.51,1.52,1.38,1.39,316961,0
2016-07-01,1.39,1.4837,1.3801,1.48,93470,0
2016-07-05,1.49,1.49,1.41,1.46,15001,0
2016-07-06,1.44,1.44,1.41,1.41,47385,0
2016-07-07,1.4,1.4656,1.4,1.4,59915,0
2016-07-08,1.41,1.48,1.4,1.47,35721,0
2016-07-11,1.45,1.4699,1.4,1.42,18872,0
2016-07-12,1.43,1.47,1.43,1.46,45117,0
2016-07-13,1.47,1.485,1.45,1.4699,24502,0
2016-07-14,1.46,1.47,1.41,1.46,47236,0
2016-07-15,1.45,1.4611,1.41,1.43,28658,0
2016-07-18,1.43,1.4399,1.42,1.42,9474,0
2016-07-19,1.42,1.47,1.42,1.47,96389,0
2016-07-20,1.48,1.48,1.42,1.43,26890,0
2016-07-21,1.43,1.48,1.42,1.42,88388,0
2016-07-22,1.42,1.4699,1.42,1.44,40365,0
2016-07-25,1.42,1.4368,1.4,1.4,56465,0
2016-07-26,1.4,1.5499,1.4,1.42,385730,0
2016-07-27,1.42,1.46,1.4,1.4,65026,0
2016-07-28,1.41,1.43,1.4,1.43,39738,0
2016-07-29,1.42,1.46,1.41,1.41,36253,0
2016-08-01,1.41,1.42,1.4,1.41,42669,0
2016-08-02,1.41,1.42,1.41,1.41,25751,0
2016-08-03,1.4,1.4299,1.4,1.42,31087,0
2016-08-04,1.44,1.44,1.39,1.41,33662,0
2016-08-05,1.42,1.42,1.38,1.4,36256,0
2016-08-08,1.41,1.4399,1.4,1.41,33362,0
2016-08-09,1.39,1.393,1.3,1.33,134529,0
2016-08-10,1.32,1.374,1.32,1.33,34002,0
2016-08-11,1.34,1.36,1.33,1.35,30151,0
2016-08-12,1.35,1.36,1.34,1.36,38937,0
2016-08-15,1.35,1.4,1.35,1.39,28783,0
2016-08-16,1.41,1.44,1.39,1.43,50987,0
2016-08-17,1.4,1.4,1.37,1.37,54672,0
2016-08-18,1.36,1.39,1.36,1.38,13393,0
2016-08-19,1.38,1.39,1.38,1.39,45537,0
2016-08-22,1.38,1.43,1.36,1.4,282405,0
2016-08-23,1.38,1.43,1.38,1.42,119634,0
2016-08-24,1.4,1.43,1.4,1.42,54478,0
2016-08-25,1.4,1.4,1.39,1.39,23687,0
2016-08-26,1.39,1.44,1.38,1.44,92297,0
2016-08-29,1.44,1.44,1.38,1.39,108377,0
2016-08-30,1.36,1.45,1.36,1.42,81576,0
2016-08-31,1.39,1.41,1.39,1.4,22475,0
2016-09-01,1.38,1.3818,1.34,1.37,58614,0
2016-09-02,1.39,1.39,1.35,1.35,18695,0
2016-09-06,1.38,1.38,1.31,1.35,100860,0
2016-09-07,1.36,1.4,1.36,1.36,98197,0
2016-09-08,1.35,1.39,1.35,1.36,32958,0
2016-09-09,1.36,1.38,1.35,1.36,11409,0
2016-09-12,1.37,1.37,1.3,1.33,57914,0
2016-09-13,1.33,1.35,1.3,1.32,24376,0
2016-09-14,1.33,1.36,1.3,1.31,45793,0
2016-09-15,1.3,1.3,1.28,1.29,54458,0
2016-09-16,1.3,1.34,1.26,1.34,107441,0
2016-09-19,1.35,1.38,1.3,1.37,58893,0
2016-09-20,1.37,1.37,1.2614,1.3,84116,0
2016-09-21,1.29,1.36,1.29,1.33,21767,0
2016-09-22,1.34,1.35,1.32,1.33,40234,0
2016-09-23,1.34,1.3492,1.31,1.32,19905,0
2016-09-26,1.3,1.34,1.3,1.31,29562,0
2016-09-27,1.3,1.327,1.29,1.31,28143,0
2016-09-28,1.32,1.35,1.31,1.34,47740,0
2016-09-29,1.33,1.44,1.33,1.4,177621,0
2016-09-30,1.41,1.44,1.3701,1.4108,40181,0
2016-10-03,1.42,1.44,1.36,1.36,22343,0
2016-10-04,1.37,1.38,1.3457,1.36,25292,0
2016-10-05,1.34,1.3453,1.3,1.32,48299,0
2016-10-06,1.35,1.37,1.32,1.34,38182,0
2016-10-07,1.41,1.41,1.35,1.38,61209,0
2016-10-10,1.38,1.38,1.31,1.32,39917,0
2016-10-11,1.32,1.35,1.32,1.33,45506,0
2016-10-12,1.34,1.35,1.32,1.35,78122,0
2016-10-13,1.34,1.37,1.33,1.33,34635,0
2016-10-14,1.33,1.34,1.31,1.32,23345,0
2016-10-17,1.31,1.33,1.3,1.3,35110,0
2016-10-18,1.3,1.302,1.29,1.29,34156,0
2016-10-19,1.29,1.32,1.29,1.32,53232,0
2016-10-20,1.29,1.35,1.29,1.34,55981,0
2016-10-21,1.35,1.35,1.33,1.33,27624,0
2016-10-24,1.33,1.34,1.3,1.33,35779,0
2016-10-25,1.33,1.35,1.3,1.34,43767,0
2016-10-26,1.34,1.35,1.34,1.35,15586,0
2016-10-27,1.34,1.35,1.34,1.35,48960,0
2016-10-28,1.35,1.3765,1.34,1.35,19781,0
2016-10-31,1.37,1.37,1.32,1.34,25084,0
2016-11-01,1.3,1.35,1.09,1.2203,435557,0
2016-11-02,1.23,1.25,1.23,1.24,42404,0
2016-11-03,1.24,1.25,1.24,1.24,31613,0
2016-11-04,1.24,1.2681,1.21,1.21,32721,0
2016-11-07,1.31,1.31,1.2,1.2,52394,0
2016-11-08,1.21,1.21,1.2,1.2,17308,0
2016-11-09,1.2,1.2688,1.2,1.22,38749,0
2016-11-10,1.2,1.269,1.2,1.24,45684,0
2016-11-11,1.23,1.2587,1.23,1.2441,23212,0
2016-11-14,1.25,1.25,1.23,1.241,23701,0
2016-11-15,1.24,1.31,1.24,1.31,64337,0
2016-11-16,1.25,1.31,1.22,1.24,96788,0
2016-11-17,1.24,1.2671,1.24,1.25,45963,0
2016-11-18,1.26,1.3,1.23,1.29,46435,0
2016-11-21,1.29,1.29,1.27,1.28,45234,0
2016-11-22,1.29,1.33,1.29,1.33,69359,0
2016-11-23,1.33,1.4135,1.33,1.4,155893,0
2016-11-25,1.41,1.536,1.38,1.43,196272,0
2016-11-28,1.43,1.43,1.38,1.39,56207,0
2016-11-29,1.39,1.39,1.3,1.31,98448,0
2016-11-30,1.38,1.49,1.31,1.32,168876,0
2016-12-01,1.36,1.4,1.28,1.28,121466,0
2016-12-02,1.28,1.4,1.26,1.33,224868,0
2016-12-05,1.4,1.4,1.33,1.33,74735,0
2016-12-06,1.35,1.35,1.3029,1.34,89406,0
2016-12-07,1.35,1.36,1.32,1.33,42906,0
2016-12-08,1.34,1.38,1.33,1.36,77388,0
2016-12-09,1.35,1.38,1.34,1.36,56659,0
2016-12-12,1.35,1.4203,1.35,1.35,109153,0
2016-12-13,1.37,1.4,1.31,1.35,256490,0
2016-12-14,1.35,1.41,1.3,1.33,150034,0
2016-12-15,1.33,1.348,1.31,1.32,43508,0
2016-12-16,1.33,1.33,1.28,1.28,132392,0
2016-12-19,1.27,1.32,1.27,1.28,92857,0
2016-12-20,1.28,1.2955,1.2675,1.2701,62628,0
2016-12-21,1.3,1.3,1.25,1.27,80894,0
2016-12-22,1.3,1.3,1.2657,1.3,37795,0
2016-12-23,1.28,1.3,1.2623,1.29,29405,0
2016-12-27,1.29,1.3,1.27,1.28,61610,0
2016-12-28,1.29,1.39,1.29,1.37,162690,0
2016-12-29,1.39,1.39,1.3533,1.37,61067,0
2016-12-30,1.38,1.38,1.33,1.37,63391,0
2017-01-03,1.37,1.42,1.31,1.37,202962,0
2017-01-04,1.4,1.45,1.38,1.43,106943,0
2017-01-05,1.45,1.5499,1.35,1.38,367805,0
2017-01-06,1.39,1.39,1.35,1.37,116811,0
2017-01-09,1.38,1.39,1.3,1.34,101432,0
2017-01-10,1.32,1.33,1.28,1.31,136696,0
2017-01-11,1.3,1.38,1.29,1.35,116706,0
2017-01-12,1.35,1.3599,1.31,1.3286,63300,0
2017-01-13,1.36,1.37,1.31,1.33,53405,0
2017-01-17,1.36,1.36,1.32,1.33,60470,0
2017-01-18,1.33,1.38,1.33,1.35,58834,0
2017-01-19,1.41,1.41,1.33,1.33,171908,0
2017-01-20,1.35,1.36,1.3,1.32,181676,0
2017-01-23,1.3,1.35,1.29,1.29,173902,0
2017-01-24,1.31,1.3101,1.27,1.29,144254,0
2017-01-25,1.3,1.3292,1.26,1.27,165419,0
2017-01-26,1.27,1.309,1.26,1.27,90148,0
2017-01-27,1.29,1.294,1.25,1.27,74255,0
2017-01-30,1.28,1.28,1.25,1.25,91387,0
2017-01-31,1.25,1.32,1.25,1.31,165182,0
2017-02-01,1.32,1.34,1.3001,1.33,124249,0
2017-02-02,1.34,1.34,1.28,1.3,33320,0
2017-02-03,1.32,1.3295,1.27,1.27,105739,0
2017-02-06,1.29,1.3276,1.27,1.29,198129,0
2017-02-07,1.36,1.36,1.26,1.31,155871,0
2017-02-08,1.32,1.32,1.28,1.29,57895,0
2017-02-09,1.3,1.3399,1.3,1.33,38958,0
2017-02-10,1.34,1.35,1.25,1.28,176050,0
2017-02-13,1.29,1.31,1.28,1.3,57637,0
2017-02-14,1.32,1.32,1.28,1.29,41198,0
2017-02-15,1.29,1.31,1.28,1.28,67176,0
2017-02-16,1.29,1.3,1.27,1.27,54221,0
2017-02-17,1.27,1.3079,1.26,1.29,210711,0
2017-02-21,1.3,1.3,1.27,1.27,53245,0
2017-02-22,1.28,1.3,1.27,1.29,80635,0
2017-02-23,1.3,1.32,1.27,1.2916,200857,0
2017-02-24,1.3,1.3,1.27,1.29,47659,0
2017-02-27,1.31,1.31,1.27,1.3,80613,0
2017-02-28,1.31,1.32,1.28,1.3,66039,0
2017-03-01,1.31,1.31,1.28,1.28,94131,0
2017-03-02,1.3,1.3,1.27,1.28,90547,0
2017-03-03,1.3,1.3,1.27,1.28,139799,0
2017-03-06,1.28,1.28,1.26,1.28,64298,0
2017-03-07,1.3,1.3,1.26,1.26,64980,0
2017-03-08,1.25,1.29,1.175,1.18,193424,0
2017-03-09,1.17,1.1999,1.07,1.119,238218,0
2017-03-10,1.12,1.22,1.12,1.2,166682,0
2017-03-13,1.2018,1.235,1.2,1.21,80368,0
2017-03-14,1.22,1.23,1.2,1.22,70579,0
2017-03-15,1.25,1.25,1.19,1.19,108668,0
2017-03-16,1.19,1.21,1.19,1.21,35942,0
2017-03-17,1.21,1.25,1.2,1.23,171737,0
2017-03-20,1.25,1.25,1.22,1.23,86224,0
2017-03-21,1.22,1.23,1.22,1.22,54735,0
2017-03-22,1.22,1.23,1.15,1.17,104890,0
2017-03-23,1.17,1.1975,1.15,1.16,61105,0
2017-03-24,1.15,1.1972,1.15,1.16,68241,0
2017-03-27,1.17,1.22,1.15,1.22,68555,0
2017-03-28,1.21,1.22,1.14,1.16,128117,0
2017-03-29,1.15,1.1872,1.15,1.18,19461,0
2017-03-30,1.18,1.24,1.15,1.22,176776,0
2017-03-31,1.22,1.27,1.2,1.2,191841,0
2017-04-03,1.2,1.27,1.18,1.19,75127,0
2017-04-04,1.2,1.23,1.19,1.2,35257,0
2017-04-05,1.2,1.23,1.15,1.16,75275,0
2017-04-06,1.2,1.21,1.1718,1.19,52258,0
2017-04-07,1.17,1.21,1.17,1.19,72205,0
2017-04-10,1.21,1.21,1.17,1.19,38084,0
2017-04-11,1.18,1.21,1.16,1.18,58685,0
2017-04-12,1.21,1.21,1.18,1.2,55425,0
2017-04-13,1.2,1.2,1.18,1.19,39517,0
2017-04-17,1.2,1.2,1.16,1.16,93740,0
2017-04-18,1.17,1.18,1.16,1.16,57830,0
2017-04-19,1.16,1.1684,1.12,1.14,149386,0
2017-04-20,1.13,1.14,1.09,1.09,192168,0
2017-04-21,1.1,1.14,1.09,1.11,98745,0
2017-04-24,1.15,1.2,1.131,1.2,267389,0
2017-04-25,1.2,1.2,1.15,1.15,92806,0
2017-04-26,1.16,1.23,1.16,1.21,107316,0
2017-04-27,1.21,1.25,1.21,1.23,65095,0
2017-04-28,1.23,1.28,1.227,1.28,109801,0
2017-05-01,1.31,1.34,1.29,1.33,158519,0
2017-05-02,1.35,1.54,1.34,1.51,595089,0
2017-05-03,1.51,1.67,1.51,1.64,434684,0
2017-05-04,1.63,1.7,1.5,1.5,400333,0
2017-05-05,1.5,1.67,1.5,1.61,187534,0
2017-05-08,1.62,1.71,1.6127,1.71,202276,0
2017-05-09,1.73,2.0499,1.71,1.85,795874,0
2017-05-10,1.95,2,1.85,1.96,464744,0
2017-05-11,2,2.01,1.67,1.73,552768,0
2017-05-12,1.74,1.74,1.52,1.64,391104,0
2017-05-15,1.67,1.73,1.56,1.7,309251,0
2017-05-16,1.7,1.8,1.65,1.7,212702,0
2017-05-17,1.72,1.729,1.6,1.62,176044,0
2017-05-18,1.62,1.68,1.6,1.61,153247,0
2017-05-19,1.6,1.66,1.6,1.65,70424,0
2017-05-22,1.65,1.73,1.6,1.6,173162,0
2017-05-23,1.7,1.7,1.5,1.5,416803,0
2017-05-24,1.5,1.54,1.45,1.52,207019,0
2017-05-25,1.52,1.52,1.5,1.52,125530,0
2017-05-26,1.5,1.55,1.5,1.52,88291,0
2017-05-30,1.5,1.5404,1.4,1.42,149751,0
2017-05-31,1.38,1.408,1.35,1.3999,242848,0
2017-06-01,1.41,1.4746,1.39,1.41,96076,0
2017-06-02,1.4,1.47,1.37,1.4,95476,0
2017-06-05,1.47,1.54,1.4,1.52,242858,0
2017-06-06,1.56,1.85,1.56,1.79,906994,0
2017-06-07,1.85,1.9,1.72,1.75,324580,0
2017-06-08,1.79,1.79,1.66,1.7,226660,0
2017-06-09,1.74,1.78,1.6868,1.77,170593,0
2017-06-12,1.8,1.85,1.7,1.83,311495,0
2017-06-13,1.87,1.93,1.84,1.86,289408,0
2017-06-14,1.85,1.99,1.85,1.96,444650,0
2017-06-15,2,2,1.73,1.94,532955,0
2017-06-16,1.97,2.1,1.95,2.08,495851,0
2017-06-19,2.1,3.95,2.08,2.75,10002130,0
2017-06-20,2.64,2.96,2.13,2.2,3643082,0
2017-06-21,2.16,2.65,2.15,2.45,1343474,0
2017-06-22,2.48,2.85,2.48,2.62,1433564,0
2017-06-23,2.63,2.6888,2.49,2.58,499333,0
2017-06-26,2.64,2.8,2.55,2.7693,595150,0
2017-06-27,2.8,3.38,2.7701,3.14,2818007,0
2017-06-28,3.25,3.66,3.12,3.53,2468673,0
2017-06-29,3.68,3.7217,3.21,3.27,1162325,0
2017-06-30,3.26,3.68,3.13,3.43,756575,0
2017-07-03,3.57,3.58,3.36,3.54,351578,0
2017-07-05,3.57,3.94,3.54,3.87,1306218,0
2017-07-06,3.95,4.45,3.88,4.23,2520735,0
2017-07-07,4.65,6.9,4.49,5.88,16050260,0
2017-07-10,6.05,6.53,4.32,4.66,9085692,0
2017-07-11,4.8,4.95,3.61,4.05,3525522,0
2017-07-12,4.42,4.77,4.06,4.25,5733970,0
2017-07-13,4.2,4.25,4.05,4.1,1265845,0
2017-07-14,4.12,4.21,3.75,3.99,1746922,0
2017-07-17,4.07,4.3,3.97,4.11,1305644,0
2017-07-18,4.22,4.44,4.1,4.2199,2065186,0
2017-07-19,4.29,4.93,4.2442,4.75,2971300,0
2017-07-20,5,5.24,4.6699,5.21,2549719,0
2017-07-21,5.69,5.85,4.87,5.01,3281821,0
2017-07-24,5.05,5.15,4.67,4.77,1225109,0
2017-07-25,4.75,4.84,4.28,4.44,1218908,0
2017-07-26,4.54,4.65,4.1,4.14,1208829,0
2017-07-27,4.04,4.1,3.32,3.43,3381400,0
2017-07-28,3.53,4.36,3.45,4.22,4313041,0
2017-07-31,3.91,4.19,3.75,4.01,1541448,0
2017-08-01,3.95,4.19,3.81,3.93,980161,0
2017-08-02,3.9,3.919,3.705,3.73,742036,0
2017-08-03,3.79,3.86,3.53,3.56,826184,0
2017-08-04,3.5,3.5305,3.29,3.52,842621,0
2017-08-07,3.49,3.835,3.49,3.77,1142461,0
2017-08-08,3.74,3.77,3.45,3.54,704407,0
2017-08-09,3.51,3.75,3.41,3.59,856346,0
2017-08-10,3.58,3.7344,3.52,3.59,424690,0
2017-08-11,3.52,3.64,3.45,3.47,385145,0
2017-08-14,3.45,3.55,3.25,3.27,660520,0
2017-08-15,3.25,3.3,2.65,2.99,2418711,0
2017-08-16,3.02,3.05,2.77,2.84,617839,0
2017-08-17,2.8,2.98,2.75,2.89,499039,0
2017-08-18,2.81,2.81,2.6,2.68,1102851,0
2017-08-21,2.6,2.929,2.6,2.88,848286,0
2017-08-22,3.26,3.42,2.95,3.4,2144018,0
2017-08-23,3.35,3.84,3.28,3.58,2518874,0
2017-08-24,3.52,3.5399,3.08,3.1,1534498,0
2017-08-25,3.08,3.33,3.02,3.29,696325,0
2017-08-28,3.3,3.34,3.1,3.21,289378,0
2017-08-29,3.2,3.3,3.13,3.28,271657,0
2017-08-30,3.27,3.68,3.26,3.62,1091135,0
2017-08-31,3.6,3.87,3.3,3.34,818943,0
2017-09-01,3.38,3.57,3.33,3.47,509343,0
2017-09-05,3.48,3.54,3.25,3.31,503407,0
2017-09-06,3.26,3.43,3.26,3.37,522020,0
2017-09-07,3.38,3.3975,3.27,3.32,179563,0
2017-09-08,3.32,3.34,3.2,3.23,411756,0
2017-09-11,3.15,3.3042,3.05,3.27,357894,0
2017-09-12,3.3,3.35,3.25,3.28,235043,0
2017-09-13,3.32,3.47,3.29,3.33,414393,0
2017-09-14,3.38,3.58,3.32,3.5,575632,0
2017-09-15,3.62,3.62,3.45,3.49,348303,0
2017-09-18,3.53,3.53,3.395,3.48,263953,0
2017-09-19,3.51,3.6599,3.45,3.51,451939,0
2017-09-20,3.5,3.55,3.17,3.3,704128,0
2017-09-21,3.27,3.3701,3.22,3.35,217691,0
2017-09-22,3.3,3.39,3.2776,3.38,210101,0
2017-09-25,3.4,3.41,3.29,3.29,276486,0
2017-09-26,3.32,3.42,3.29,3.32,205849,0
2017-09-27,3.38,3.45,3.34,3.39,231399,0
2017-09-28,3.41,3.44,3.36,3.44,102616,0
2017-09-29,3.41,3.44,3.39,3.41,169495,0
2017-10-02,3.43,3.44,3.35,3.39,121011,0
2017-10-03,3.41,3.41,3.26,3.31,323272,0
2017-10-04,3.36,3.56,3.26,3.32,304564,0
2017-10-05,3.27,3.31,3.26,3.28,150184,0
2017-10-06,3.27,3.28,2.79,2.8,1088614,0
2017-10-09,2.81,3.03,2.81,2.92,377926,0
2017-10-10,2.85,2.8609,2.68,2.83,412537,0
2017-10-11,2.82,2.85,2.68,2.8,337095,0
2017-10-12,2.8,2.999,2.75,2.91,311031,0
2017-10-13,3.07,3.58,3.04,3.22,1664543,0
2017-10-16,3.25,3.3,3.06,3.22,343294,0
2017-10-17,3.25,3.25,2.945,2.98,465319,0
2017-10-18,3.03,3.1,2.86,2.99,389032,0
2017-10-19,2.98,3.02,2.83,2.84,298783,0
2017-10-20,2.88,2.9399,2.8259,2.87,173043,0
2017-10-23,2.82,2.88,2.59,2.68,687457,0
2017-10-24,2.65,2.7236,2.5,2.56,571891,0
2017-10-25,2.54,2.61,2.35,2.5,518213,0
2017-10-26,2.5,2.6,2.38,2.53,373908,0
2017-10-27,2.53,2.65,2.5,2.61,284427,0
2017-10-30,2.65,2.71,2.5,2.55,223948,0
2017-10-31,2.53,2.61,2.5,2.57,145445,0
2017-11-01,2.58,2.66,2.51,2.55,121133,0
2017-11-02,2.53,2.56,2.32,2.39,562379,0
2017-11-03,2.41,2.42,2.21,2.26,371194,0
2017-11-06,2.26,2.2713,2.07,2.1489,552116,0
2017-11-07,2.18,2.22,2.09,2.09,352925,0
2017-11-08,2.1,2.18,2.04,2.11,247522,0
2017-11-09,2.1,2.139,2.07,2.13,161844,0
2017-11-10,2.1,2.2,2.07,2.09,188251,0
